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 (%)
Jul 31, 2015 2.640 2.640 2.640 0 -0.16(-5.71%)
Jul 30, 2015 2.800 2.800 2.790 2.800 7,600 +0.03(+1.08%)
Jul 29, 2015 2.850 2.850 2.770 2.770 171,401 -0.01(-0.36%)
Jul 28, 2015 2.780 2.900 2.760 2.780 66,600 +0.02(+0.72%)
Jul 27, 2015 2.890 2.920 2.740 2.760 29,150 -0.21(-7.07%)
Jul 24, 2015 3.050 3.080 2.970 2.970 43,655 -0.06(-1.98%)
Jul 23, 2015 3.030 3.080 2.950 3.030 34,630 -0.03(-0.98%)
Jul 22, 2015 3.080 3.100 3.060 3.060 21,350 -0.05(-1.61%)
Jul 21, 2015 3.300 3.360 3.050 3.110 583,020 -0.14(-4.31%)
Jul 20, 2015 3.360 3.360 3.210 3.250 12,497 -0.19(-5.52%)
Jul 17, 2015 3.540 3.540 3.400 3.440 12,535 -0.10(-2.82%)
Jul 16, 2015 3.680 3.730 3.540 3.540 21,491 -0.16(-4.32%)
Jul 15, 2015 3.680 3.700 3.570 3.700 43,706 -0.05(-1.33%)
Jul 14, 2015 3.600 3.750 3.570 3.750 20,674 +0.00(+0.00%)
Jul 13, 2015 3.680 3.750 3.650 3.750 12,710 -0.02(-0.53%)
Jul 10, 2015 3.950 3.960 3.700 3.770 16,300 -0.12(-3.08%)
Jul 09, 2015 3.960 3.960 3.670 3.890 40,600 -0.02(-0.51%)
Jul 08, 2015 3.920 3.960 3.850 3.910 19,800 -0.06(-1.51%)
Jul 07, 2015 3.970 3.970 3.880 3.970 4,100 -0.02(-0.50%)
Jul 06, 2015 4.130 4.130 3.970 3.990 6,824 -0.14(-3.39%)
Jul 03, 2015 4.140 4.140 4.130 4.130 500 +0.00(+0.00%)
Jul 02, 2015 4.280 4.350 4.100 4.130 305,550 -0.11(-2.59%)
Jun 30, 2015 4.240 4.240 4.240 0 -0.05(-1.17%)
Jun 29, 2015 4.250 4.290 4.250 4.290 1,400 +0.00(+0.00%)
Jun 26, 2015 4.230 4.300 4.230 4.290 35,148 +0.06(+1.42%)
Jun 25, 2015 4.240 4.250 4.120 4.230 6,459 -0.05(-1.17%)
Jun 24, 2015 4.180 4.300 4.180 4.280 19,100 +0.07(+1.66%)
Jun 23, 2015 4.120 4.220 4.120 4.210 2,004 +0.09(+2.18%)
Jun 22, 2015 4.140 4.140 4.080 4.120 12,200 +0.02(+0.49%)
Jun 19, 2015 4.060 4.130 4.050 4.100 18,607 -0.02(-0.49%)
Jun 18, 2015 4.230 4.230 4.020 4.120 16,971 -0.07(-1.67%)
Jun 17, 2015 4.200 4.300 4.150 4.190 35,610 +0.01(+0.24%)
Jun 16, 2015 4.200 4.270 4.180 4.180 6,972 +0.03(+0.72%)
Jun 15, 2015 4.180 4.250 4.070 4.150 83,246 -0.10(-2.35%)
Jun 12, 2015 4.260 4.300 4.150 4.250 35,000 -0.04(-0.93%)
Jun 11, 2015 4.300 4.300 4.210 4.290 27,400 -0.01(-0.23%)
Jun 10, 2015 4.330 4.400 4.300 4.300 107,222 -0.01(-0.23%)
Jun 09, 2015 4.300 4.400 4.250 4.310 43,500 +0.02(+0.47%)
Jun 08, 2015 4.430 4.430 4.260 4.290 75,526 -0.14(-3.16%)
Jun 05, 2015 4.430 4.490 4.400 4.430 9,450 -0.05(-1.12%)
Jun 04, 2015 4.500 4.500 4.480 4.480 1,045 -0.07(-1.54%)
Jun 03, 2015 4.540 4.600 4.460 4.550 16,112 +0.06(+1.34%)
Jun 02, 2015 4.570 4.620 4.490 4.490 17,547 -0.12(-2.60%)
Jun 01, 2015 4.600 4.680 4.570 4.610 5,700 +0.00(+0.00%)
May 29, 2015 4.560 4.610 4.560 4.610 4,500 +0.11(+2.44%)
May 28, 2015 4.580 4.580 4.480 4.500 401,107 +0.02(+0.45%)
May 27, 2015 4.500 4.550 4.480 4.480 26,700 -0.02(-0.44%)
May 26, 2015 4.530 4.470 4.500 25,690 -0.03(-0.66%)
May 22, 2015 4.530 4.530 4.530 0 -0.12(-2.58%)
May 21, 2015 4.600 4.650 4.500 4.650 30,850 +0.06(+1.31%)
May 20, 2015 4.600 4.600 4.500 4.590 44,625 -0.01(-0.22%)
May 19, 2015 4.560 4.690 4.560 4.600 29,622 -0.03(-0.65%)
May 15, 2015 4.630 4.630 4.630 0 -0.07(-1.49%)
May 14, 2015 4.790 4.830 4.670 4.700 5,900 -0.09(-1.88%)
May 13, 2015 4.950 4.950 4.790 4.790 5,100 -0.13(-2.64%)
May 12, 2015 5.030 5.050 4.920 4.920 6,600 +0.00(+0.00%)
May 11, 2015 4.960 4.960 4.910 4.920 3,969 -0.01(-0.20%)
May 08, 2015 4.850 5.070 4.850 4.930 40,733 +0.13(+2.71%)
May 07, 2015 4.960 4.960 4.640 4.800 26,816 -0.16(-3.23%)
May 06, 2015 5.250 5.250 4.800 4.960 60,936 -0.39(-7.29%)
May 05, 2015 5.410 5.550 5.320 5.350 132,900 -0.02(-0.37%)
May 04, 2015 5.300 5.370 5.270 5.370 11,125 -0.12(-2.19%)
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.