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

Journeyenergyinc (TSX: JOY )

3.540 +0.010 (+0.28%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 3, 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, 2020 0.4300 0.4700 0.4300 0.4400 80,467 +0.05(+12.82%)
Apr 29, 2020 0.4500 0.4500 0.3900 0.3900 42,540 -0.06(-13.33%)
Apr 28, 2020 0.5000 0.5000 0.4400 0.4500 87,620 -0.05(-10.00%)
Apr 27, 2020 0.4000 0.5100 0.3400 0.5000 49,667 +0.10(+25.00%)
Apr 24, 2020 0.3600 0.4000 0.3600 0.4000 24,749 +0.04(+11.11%)
Apr 23, 2020 0.2600 0.4000 0.2500 0.3600 66,625 +0.06(+20.00%)
Apr 22, 2020 0.3300 0.3300 0.3000 0.3000 6,158 -0.04(-11.76%)
Apr 21, 2020 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
Apr 20, 2020 0.3400 0.3400 0.3400 0.3400 556,500 -0.01(-2.86%)
Apr 17, 2020 0.3500 0.3500 0.3500 0.3500 500 +0.03(+9.37%)
Apr 15, 2020 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Apr 14, 2020 0.3200 0.3300 0.3200 0.3300 2,000 -0.01(-2.94%)
Apr 13, 2020 0.4200 0.4200 0.3400 0.3400 15,689 -0.02(-5.56%)
Apr 09, 2020 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 08, 2020 0.3500 0.3600 0.3500 0.3600 23,300 -0.02(-5.26%)
Apr 07, 2020 0.3800 0.3800 0.2900 0.3800 37,895 +0.00(+0.00%)
Apr 06, 2020 0.2800 0.3800 0.2800 0.3800 70,010 +0.10(+35.71%)
Apr 03, 2020 0.3600 0.3600 0.2800 0.2800 10,000 -0.05(-15.15%)
Apr 02, 2020 0.3500 0.3500 0.2900 0.3300 43,700 +0.08(+32.00%)
Apr 01, 2020 0.3300 0.3300 0.2500 0.2500 26,200 -0.01(-3.85%)
Mar 31, 2020 0.3800 0.3800 0.2300 0.2600 54,569 +0.06(+30.00%)
Mar 30, 2020 0.2700 0.3300 0.2000 0.2000 38,666 -0.09(-31.03%)
Mar 27, 2020 0.3300 0.3300 0.2600 0.2900 8,561 -0.08(-21.62%)
Mar 26, 2020 0.4000 0.4000 0.3200 0.3700 30,520 -0.03(-7.50%)
Mar 25, 2020 0.4000 0.4000 0.3500 0.4000 4,700 -0.01(-2.44%)
Mar 24, 2020 0.4800 0.4800 0.2500 0.4100 23,675 +0.11(+36.67%)
Mar 23, 2020 0.6300 0.6300 0.2800 0.3000 13,016 -0.10(-25.00%)
Mar 20, 2020 0.3600 0.5200 0.3600 0.4000 48,500 +0.34(+566.67%)
Mar 19, 2020 0.1900 0.1900 0.0600 0.0600 3,500 -0.18(-75.00%)
Mar 18, 2020 0.2800 0.2800 0.2400 0.2400 2,000 -0.06(-20.00%)
Mar 17, 2020 0.4000 0.4000 0.3000 0.3000 3,000 -0.15(-33.33%)
Mar 16, 2020 0.4800 0.4800 0.4500 0.4500 4,102 -0.06(-11.76%)
Mar 13, 2020 0.4700 0.5100 0.4700 0.5100 1,275 +0.04(+8.51%)
Mar 12, 2020 0.1400 0.4700 0.1400 0.4700 19,611 +0.05(+11.90%)
Mar 11, 2020 0.6300 0.6300 0.4000 0.4200 4,500 -0.28(-40.00%)
Mar 10, 2020 0.7000 0.7000 0.7000 0.7000 500 -0.02(-2.78%)
Mar 09, 2020 0.9700 0.9700 0.7100 0.7200 7,015 -0.36(-33.33%)
Mar 06, 2020 0.8500 1.160 0.8500 1.080 9,000 +0.21(+24.14%)
Mar 05, 2020 0.9500 0.9500 0.8700 0.8700 3,200 -0.13(-13.00%)
Mar 04, 2020 1.000 1.000 1.000 1.000 2,000 +0.08(+8.70%)
Mar 02, 2020 0.9200 0.9200 0.9200 0 +0.22(+31.43%)
Feb 28, 2020 0.9000 0.9000 0.7000 0.7000 144,841 -0.20(-22.22%)
Feb 27, 2020 0.9000 0.9000 0.9000 0.9000 900 -0.05(-5.26%)
Feb 26, 2020 0.9500 0.9500 0.9500 0.9500 900 +0.05(+5.56%)
Feb 25, 2020 1.030 1.030 0.9000 0.9000 7,900 -0.15(-14.29%)
Feb 24, 2020 1.050 1.050 1.050 1.050 1,100 +0.03(+2.94%)
Feb 21, 2020 1.020 1.020 1.020 1.020 200 -0.04(-3.77%)
Feb 13, 2020 1.060 1.060 1.060 0 -0.04(-3.64%)
Feb 12, 2020 1.080 1.130 1.060 1.100 2,300 +0.00(+0.00%)
Feb 10, 2020 1.100 1.100 1.100 0 -0.03(-2.65%)
Feb 07, 2020 1.130 1.140 1.130 1.130 31,700 -0.02(-1.74%)
Feb 06, 2020 1.090 1.150 1.030 1.150 3,200 +0.04(+3.60%)
Feb 05, 2020 1.090 1.110 0.8400 1.110 7,130 +0.00(+0.00%)
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.