Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Journeyenergyinc (TSX: JOY )

3.770 +0.140 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 5.620 5.690 5.560 5.630 106,302 +0.03(+0.54%)
Aug 30, 2023 5.530 5.630 5.480 5.600 87,514 +0.12(+2.19%)
Aug 29, 2023 5.430 5.510 5.330 5.480 99,044 +0.07(+1.29%)
Aug 28, 2023 5.430 5.430 5.330 5.410 63,328 +0.07(+1.31%)
Aug 25, 2023 5.230 5.350 5.200 5.340 87,169 +0.17(+3.29%)
Aug 24, 2023 5.280 5.300 5.170 5.170 113,571 -0.14(-2.64%)
Aug 23, 2023 5.360 5.450 5.260 5.310 114,293 -0.11(-2.03%)
Aug 22, 2023 5.450 5.460 5.350 5.420 99,664 -0.01(-0.18%)
Aug 21, 2023 5.500 5.540 5.380 5.430 79,564 -0.06(-1.09%)
Aug 18, 2023 5.460 5.550 5.460 5.490 45,777 -0.05(-0.90%)
Aug 17, 2023 5.460 5.580 5.380 5.540 111,530 +0.14(+2.59%)
Aug 16, 2023 5.510 5.590 5.400 5.400 127,738 -0.11(-2.00%)
Aug 15, 2023 5.610 5.650 5.460 5.510 128,111 -0.19(-3.33%)
Aug 14, 2023 5.630 5.800 5.630 5.700 90,424 -0.02(-0.35%)
Aug 11, 2023 5.660 5.770 5.650 5.720 83,199 +0.04(+0.70%)
Aug 10, 2023 5.820 5.840 5.610 5.680 268,658 -0.13(-2.24%)
Aug 09, 2023 5.960 6.100 5.800 5.810 471,463 -0.27(-4.44%)
Aug 08, 2023 5.800 6.080 5.760 6.080 292,959 +0.20(+3.40%)
Aug 04, 2023 5.880 0 +0.09(+1.55%)
Aug 03, 2023 5.800 5.910 5.770 5.790 130,267 -0.04(-0.69%)
Aug 02, 2023 5.920 5.940 5.740 5.830 116,629 -0.16(-2.67%)
Aug 01, 2023 6.030 6.070 5.850 5.990 164,675 -0.11(-1.80%)
Jul 31, 2023 6.010 6.110 5.990 6.100 221,048 +0.13(+2.18%)
Jul 28, 2023 5.910 6.000 5.880 5.970 90,142 +0.05(+0.84%)
Jul 27, 2023 5.950 6.040 5.870 5.920 235,706 -0.06(-1.00%)
Jul 26, 2023 5.950 5.990 5.880 5.980 71,177 +0.00(+0.00%)
Jul 25, 2023 5.970 6.000 5.900 5.980 111,780 +0.00(+0.00%)
Jul 24, 2023 5.810 6.000 5.790 5.980 168,438 +0.18(+3.10%)
Jul 21, 2023 5.790 5.820 5.750 5.800 155,287 +0.12(+2.11%)
Jul 20, 2023 5.800 5.800 5.610 5.680 95,620 -0.01(-0.18%)
Jul 19, 2023 5.580 5.790 5.580 5.690 200,204 +0.15(+2.71%)
Jul 18, 2023 5.380 5.580 5.350 5.540 172,105 +0.20(+3.75%)
Jul 17, 2023 5.340 5.420 5.320 5.340 83,441 -0.01(-0.19%)
Jul 14, 2023 5.460 5.470 5.280 5.350 117,685 -0.16(-2.90%)
Jul 13, 2023 5.480 5.540 5.360 5.510 134,204 +0.04(+0.73%)
Jul 12, 2023 5.540 5.590 5.440 5.470 155,095 -0.09(-1.62%)
Jul 11, 2023 5.440 5.600 5.430 5.560 152,807 +0.07(+1.28%)
Jul 10, 2023 5.540 5.610 5.380 5.490 193,528 -0.02(-0.36%)
Jul 07, 2023 5.290 5.550 5.270 5.510 149,408 +0.23(+4.36%)
Jul 06, 2023 5.360 5.440 5.230 5.280 106,104 -0.16(-2.94%)
Jul 05, 2023 5.550 5.550 5.400 5.440 63,294 -0.02(-0.37%)
Jul 04, 2023 5.400 5.530 5.400 5.460 38,064 -0.01(-0.18%)
Jun 30, 2023 5.470 0 +0.08(+1.48%)
Jun 29, 2023 5.300 5.430 5.290 5.390 76,634 +0.17(+3.26%)
Jun 28, 2023 5.260 5.260 5.130 5.220 83,646 +0.06(+1.16%)
Jun 27, 2023 5.160 5.180 5.090 5.160 178,733 -0.02(-0.39%)
Jun 26, 2023 5.140 5.270 5.140 5.180 142,712 +0.03(+0.58%)
Jun 23, 2023 5.200 5.220 5.080 5.150 183,109 -0.09(-1.72%)
Jun 22, 2023 5.320 5.320 5.220 5.240 124,520 -0.21(-3.85%)
Jun 21, 2023 5.360 5.470 5.320 5.450 73,652 +0.09(+1.68%)
Jun 20, 2023 5.420 5.440 5.280 5.360 182,734 -0.11(-2.01%)
Jun 19, 2023 5.400 5.510 5.340 5.470 64,090 +0.05(+0.92%)
Jun 16, 2023 5.420 5.440 5.330 5.420 153,620 -0.01(-0.18%)
Jun 15, 2023 5.520 5.570 5.430 5.430 112,170 -0.08(-1.45%)
Jun 14, 2023 5.610 5.610 5.380 5.510 135,179 -0.03(-0.54%)
Jun 13, 2023 5.600 5.690 5.490 5.540 117,109 +0.00(+0.00%)
Jun 12, 2023 5.590 5.630 5.420 5.540 149,499 -0.18(-3.15%)
Jun 09, 2023 5.730 5.810 5.670 5.720 160,278 -0.04(-0.69%)
Jun 08, 2023 5.890 5.890 5.620 5.760 179,777 -0.12(-2.04%)
Jun 07, 2023 5.880 5.990 5.840 5.880 175,183 +0.03(+0.51%)
Jun 06, 2023 5.820 5.850 5.740 5.850 132,249 -0.11(-1.85%)
Jun 05, 2023 6.010 6.060 5.870 5.960 237,246 +0.02(+0.34%)
Jun 02, 2023 5.740 5.970 5.740 5.940 312,629 +0.25(+4.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.