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

Journeyenergyinc (TSX: JOY )

3.530 +0.010 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 30, 2018 1.820 1.950 1.820 1.950 5,000 +0.00(+0.00%)
Apr 27, 2018 1.820 1.990 1.820 1.950 5,800 -0.04(-2.01%)
Apr 26, 2018 1.940 2.000 1.940 1.990 33,000 +0.09(+4.74%)
Apr 25, 2018 1.780 1.900 1.780 1.900 69,240 +0.12(+6.74%)
Apr 24, 2018 1.790 1.820 1.780 1.780 10,242 -0.02(-1.11%)
Apr 23, 2018 1.780 1.800 1.760 1.800 900 +0.05(+2.86%)
Apr 20, 2018 1.770 1.800 1.750 1.750 16,255 -0.07(-3.85%)
Apr 19, 2018 1.840 1.850 1.750 1.820 10,760 +0.05(+2.82%)
Apr 18, 2018 1.800 1.850 1.770 1.770 46,850 +0.06(+3.51%)
Apr 17, 2018 1.720 1.770 1.710 1.710 15,200 -0.01(-0.58%)
Apr 16, 2018 1.720 1.720 1.720 1.720 21,500 +0.00(+0.00%)
Apr 13, 2018 1.620 1.720 1.620 1.720 33,904 +0.10(+6.17%)
Apr 12, 2018 1.620 1.640 1.620 1.620 2,900 +0.06(+3.85%)
Apr 11, 2018 1.530 1.620 1.530 1.560 6,700 +0.03(+1.96%)
Apr 10, 2018 1.540 1.600 1.530 1.530 6,735 +0.00(+0.00%)
Apr 06, 2018 1.530 1.530 1.530 0 +0.01(+0.66%)
Apr 05, 2018 1.460 1.520 1.460 1.520 10,291 +0.00(+0.00%)
Apr 03, 2018 1.520 1.520 1.520 0 -0.05(-3.18%)
Apr 02, 2018 1.580 1.580 1.570 1.570 600 -0.01(-0.63%)
Mar 27, 2018 1.580 1.580 1.580 0 +0.01(+0.64%)
Mar 26, 2018 1.560 1.570 1.560 1.570 800 +0.03(+1.95%)
Mar 23, 2018 1.610 1.610 1.540 1.540 3,000 -0.13(-7.78%)
Mar 21, 2018 1.670 1.670 1.670 0 +0.07(+4.37%)
Mar 20, 2018 1.590 1.600 1.560 1.600 2,700 -0.08(-4.76%)
Mar 19, 2018 1.580 1.680 1.580 1.680 2,096 +0.08(+5.00%)
Mar 16, 2018 1.430 1.600 1.430 1.600 16,000 +0.09(+5.96%)
Mar 15, 2018 1.660 1.660 1.510 1.510 26,200 -0.09(-5.63%)
Mar 13, 2018 1.600 1.600 1.600 0 -0.12(-6.98%)
Mar 09, 2018 1.720 1.720 1.720 0 +0.04(+2.38%)
Mar 08, 2018 1.710 1.710 1.680 1.680 7,300 -0.02(-1.18%)
Mar 07, 2018 1.730 1.730 1.700 1.700 2,132 -0.02(-1.16%)
Mar 06, 2018 1.830 1.830 1.720 1.720 11,900 -0.10(-5.49%)
Mar 05, 2018 1.940 1.950 1.820 1.820 21,800 -0.03(-1.62%)
Mar 02, 2018 1.810 1.850 1.810 1.850 6,100 +0.04(+2.21%)
Mar 01, 2018 1.810 1.810 1.810 1.810 3,000 +0.01(+0.56%)
Feb 28, 2018 1.660 1.810 1.660 1.800 22,650 +0.13(+7.78%)
Feb 26, 2018 1.670 1.670 1.670 0 -0.03(-1.76%)
Feb 23, 2018 1.690 1.700 1.690 1.700 1,000 +0.04(+2.41%)
Feb 22, 2018 1.730 1.730 1.650 1.660 3,900 +0.00(+0.00%)
Feb 21, 2018 1.700 1.700 1.670 1.660 2,800 +0.01(+0.61%)
Feb 20, 2018 1.700 1.700 1.650 1.650 4,617 -0.05(-2.94%)
Feb 16, 2018 1.700 1.700 1.700 0 -0.04(-2.30%)
Feb 15, 2018 1.750 1.750 1.740 1.740 1,300 -0.01(-0.57%)
Feb 14, 2018 1.800 1.800 1.710 1.750 1,799 -0.01(-0.57%)
Feb 13, 2018 1.760 1.760 1.760 1.760 400 +0.02(+1.15%)
Feb 12, 2018 1.740 1.740 1.740 1.740 143 +0.01(+0.58%)
Feb 09, 2018 1.720 1.730 1.720 1.730 7,800 +0.00(+0.00%)
Feb 08, 2018 1.730 1.730 1.730 1.730 1,500 +0.00(+0.00%)
Feb 07, 2018 1.730 1.730 1.730 1.730 2,702 +0.02(+1.17%)
Feb 06, 2018 1.800 1.800 1.710 1.710 8,725 -0.16(-8.56%)
Feb 05, 2018 1.750 1.780 1.750 1.870 2,360 +0.07(+3.89%)
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.