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

Journeyenergyinc (TSX: JOY )

2.120 -0.100 (-4.50%)
Streaming Delayed Price Updated: 2:43 PM EST, Nov 25, 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 (%)
Nov 22, 2024 2.160 2.230 2.160 2.220 55,630 +0.03(+1.37%)
Nov 21, 2024 2.080 2.210 2.050 2.190 179,329 +0.15(+7.35%)
Nov 20, 2024 2.030 2.120 2.010 2.040 214,567 -0.02(-0.97%)
Nov 19, 2024 2.100 2.100 2.000 2.060 165,402 +0.00(+0.00%)
Nov 18, 2024 1.990 2.100 1.980 2.060 79,622 +0.06(+3.00%)
Nov 15, 2024 1.980 2.080 1.970 2.000 62,609 -0.04(-1.96%)
Nov 14, 2024 2.030 2.070 1.990 2.040 48,581 +0.04(+2.00%)
Nov 13, 2024 2.020 2.050 1.940 2.000 273,393 -0.07(-3.38%)
Nov 12, 2024 2.020 2.120 2.010 2.070 131,676 +0.01(+0.49%)
Nov 11, 2024 2.070 2.070 2.010 2.060 64,700 -0.02(-0.96%)
Nov 08, 2024 2.210 2.210 2.040 2.080 92,842 -0.09(-4.15%)
Nov 07, 2024 2.170 2.180 2.120 2.170 27,660 +0.01(+0.46%)
Nov 06, 2024 2.070 2.190 2.070 2.160 73,406 +0.03(+1.41%)
Nov 05, 2024 2.070 2.150 2.070 2.130 65,829 +0.00(+0.00%)
Nov 04, 2024 2.080 2.160 2.080 2.130 48,024 +0.05(+2.40%)
Nov 01, 2024 2.130 2.160 2.050 2.080 35,063 -0.07(-3.26%)
Oct 31, 2024 2.140 2.150 2.070 2.150 58,565 -0.03(-1.38%)
Oct 30, 2024 2.220 2.220 2.100 2.180 51,370 +0.04(+1.87%)
Oct 29, 2024 2.190 2.190 2.110 2.140 68,357 -0.05(-2.28%)
Oct 28, 2024 2.230 2.250 2.160 2.190 111,803 -0.11(-4.78%)
Oct 25, 2024 2.300 2.330 2.290 2.300 12,272 -0.01(-0.43%)
Oct 24, 2024 2.320 2.330 2.270 2.310 52,220 -0.01(-0.43%)
Oct 23, 2024 2.430 2.430 2.310 2.320 44,059 -0.10(-4.13%)
Oct 22, 2024 2.390 2.460 2.380 2.420 27,148 -0.01(-0.41%)
Oct 21, 2024 2.460 2.460 2.330 2.430 29,851 +0.03(+1.25%)
Oct 18, 2024 2.410 2.410 2.280 2.400 30,270 +0.01(+0.42%)
Oct 17, 2024 2.400 2.410 2.370 2.390 24,584 -0.03(-1.24%)
Oct 16, 2024 2.430 2.430 2.370 2.420 29,736 +0.01(+0.41%)
Oct 15, 2024 2.400 2.450 2.360 2.410 66,750 -0.16(-6.23%)
Oct 11, 2024 2.570 0 +0.05(+1.98%)
Oct 10, 2024 2.490 2.560 2.460 2.520 41,771 +0.03(+1.20%)
Oct 09, 2024 2.390 2.530 2.390 2.490 15,385 -0.02(-0.80%)
Oct 08, 2024 2.410 2.580 2.410 2.510 22,854 -0.11(-4.20%)
Oct 07, 2024 2.670 2.690 2.600 2.620 52,096 -0.01(-0.38%)
Oct 04, 2024 2.740 2.740 2.600 2.630 49,053 -0.03(-1.13%)
Oct 03, 2024 2.600 2.700 2.550 2.660 88,582 +0.10(+3.91%)
Oct 02, 2024 2.560 2.630 2.500 2.560 56,403 +0.03(+1.19%)
Oct 01, 2024 2.410 2.580 2.410 2.530 77,459 +0.06(+2.43%)
Sep 30, 2024 2.370 2.480 2.370 2.470 36,650 +0.06(+2.49%)
Sep 27, 2024 2.380 2.450 2.370 2.410 37,090 +0.02(+0.84%)
Sep 26, 2024 2.440 2.450 2.350 2.390 24,708 -0.09(-3.63%)
Sep 25, 2024 2.520 2.520 2.370 2.480 48,998 -0.04(-1.59%)
Sep 24, 2024 2.570 2.580 2.510 2.520 44,030 -0.01(-0.40%)
Sep 23, 2024 2.540 2.600 2.460 2.530 57,951 +0.01(+0.40%)
Sep 20, 2024 2.500 2.560 2.480 2.520 23,399 +0.01(+0.40%)
Sep 19, 2024 2.570 2.640 2.510 2.510 83,244 +0.01(+0.40%)
Sep 18, 2024 2.390 2.590 2.390 2.500 167,520 +0.03(+1.21%)
Sep 17, 2024 2.450 2.540 2.400 2.470 119,414 +0.06(+2.49%)
Sep 16, 2024 2.340 2.410 2.330 2.410 42,968 +0.05(+2.12%)
Sep 13, 2024 2.330 2.380 2.300 2.360 72,178 +0.06(+2.61%)
Sep 12, 2024 2.260 2.340 2.240 2.300 127,177 +0.04(+1.77%)
Sep 11, 2024 2.200 2.280 2.130 2.260 61,995 +0.06(+2.73%)
Sep 10, 2024 2.180 2.200 2.110 2.200 164,531 -0.02(-0.90%)
Sep 09, 2024 2.250 2.290 2.200 2.220 345,948 +0.00(+0.00%)
Sep 06, 2024 2.350 2.350 2.200 2.220 52,714 -0.06(-2.63%)
Sep 05, 2024 2.290 2.340 2.260 2.280 63,325 +0.00(+0.00%)
Sep 04, 2024 2.300 2.390 2.280 2.280 81,348 -0.04(-1.72%)
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.