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 29, 2022 4.940 5.040 4.710 4.800 371,961 -0.05(-1.03%)
Apr 28, 2022 4.710 4.990 4.510 4.850 779,847 +0.22(+4.75%)
Apr 27, 2022 4.730 4.740 4.500 4.630 386,409 -0.06(-1.28%)
Apr 26, 2022 4.690 4.860 4.560 4.690 439,305 -0.02(-0.42%)
Apr 25, 2022 4.700 4.770 4.360 4.710 1,719,306 -0.20(-4.07%)
Apr 22, 2022 5.040 5.190 4.790 4.910 566,767 -0.25(-4.84%)
Apr 21, 2022 5.420 5.440 5.110 5.160 570,373 -0.21(-3.91%)
Apr 20, 2022 5.580 5.680 5.270 5.370 583,356 -0.16(-2.89%)
Apr 19, 2022 5.840 5.840 5.460 5.530 462,404 -0.37(-6.27%)
Apr 18, 2022 5.720 5.960 5.690 5.900 621,189 +0.27(+4.80%)
Apr 14, 2022 5.630 0 +0.12(+2.18%)
Apr 13, 2022 5.500 5.700 5.410 5.510 372,471 +0.04(+0.73%)
Apr 12, 2022 5.420 5.710 5.420 5.470 391,089 +0.08(+1.48%)
Apr 11, 2022 5.650 5.650 5.310 5.390 280,865 -0.31(-5.44%)
Apr 08, 2022 5.730 5.740 5.590 5.700 262,231 +0.00(+0.00%)
Apr 07, 2022 5.850 5.900 5.450 5.700 255,941 -0.01(-0.18%)
Apr 06, 2022 5.840 5.950 5.520 5.710 324,025 -0.13(-2.23%)
Apr 05, 2022 6.220 6.250 5.850 5.840 340,429 -0.29(-4.73%)
Apr 04, 2022 6.460 6.460 5.970 6.130 404,534 -0.11(-1.76%)
Apr 01, 2022 6.300 6.530 6.220 6.240 406,937 -0.18(-2.80%)
Mar 31, 2022 6.360 6.820 6.140 6.420 495,173 +0.09(+1.42%)
Mar 30, 2022 6.680 6.940 6.280 6.330 878,223 -0.20(-3.06%)
Mar 29, 2022 6.100 6.530 5.920 6.530 670,549 +0.26(+4.15%)
Mar 28, 2022 6.250 6.530 5.910 6.270 805,635 -0.20(-3.09%)
Mar 25, 2022 5.720 6.640 5.650 6.470 1,097,389 +0.75(+13.11%)
Mar 24, 2022 5.250 5.830 5.110 5.720 1,050,120 +0.52(+10.00%)
Mar 23, 2022 5.050 5.470 4.980 5.200 622,587 +0.26(+5.26%)
Mar 22, 2022 5.150 5.150 4.840 4.940 334,641 -0.12(-2.37%)
Mar 21, 2022 4.940 5.150 4.900 5.060 532,939 +0.17(+3.48%)
Mar 18, 2022 5.170 5.200 4.710 4.890 953,774 -0.28(-5.42%)
Mar 17, 2022 4.850 5.210 4.780 5.170 440,812 +0.53(+11.42%)
Mar 16, 2022 4.620 4.910 4.510 4.640 514,824 -0.01(-0.22%)
Mar 15, 2022 4.350 4.730 4.350 4.650 624,446 -0.29(-5.87%)
Mar 14, 2022 5.200 5.200 4.670 4.940 564,660 -0.31(-5.90%)
Mar 11, 2022 4.900 5.470 4.850 5.250 529,122 +0.29(+5.85%)
Mar 10, 2022 5.200 5.450 4.800 4.960 492,084 -0.16(-3.13%)
Mar 09, 2022 5.320 5.460 4.660 5.120 596,348 -0.38(-6.91%)
Mar 08, 2022 5.500 5.830 5.250 5.500 904,553 +0.05(+0.92%)
Mar 07, 2022 5.030 5.500 5.010 5.450 1,172,897 +0.65(+13.54%)
Mar 04, 2022 4.390 4.850 4.200 4.800 930,369 +0.48(+11.11%)
Mar 03, 2022 3.780 4.450 3.750 4.320 1,758,976 +0.63(+17.07%)
Mar 02, 2022 3.710 3.780 3.690 3.690 335,425 +0.02(+0.54%)
Mar 01, 2022 4.000 4.030 3.590 3.670 1,306,665 -0.32(-8.02%)
Feb 28, 2022 3.690 4.050 3.690 3.990 695,669 +0.30(+8.13%)
Feb 25, 2022 3.450 3.720 3.460 3.690 310,593 +0.28(+8.21%)
Feb 24, 2022 3.450 3.540 3.270 3.410 364,099 +0.06(+1.79%)
Feb 23, 2022 3.320 3.470 3.310 3.350 209,033 +0.05(+1.52%)
Feb 22, 2022 3.530 3.580 3.160 3.300 358,425 -0.20(-5.71%)
Feb 18, 2022 3.500 0 -0.03(-0.85%)
Feb 17, 2022 3.660 3.730 3.500 3.530 271,227 -0.10(-2.75%)
Feb 16, 2022 3.810 3.910 3.630 3.630 411,632 -0.16(-4.22%)
Feb 15, 2022 3.620 3.810 3.520 3.790 325,972 +0.09(+2.43%)
Feb 14, 2022 3.600 3.720 3.450 3.700 390,791 +0.09(+2.49%)
Feb 11, 2022 3.590 3.650 3.490 3.610 350,053 +0.08(+2.27%)
Feb 10, 2022 3.550 3.730 3.450 3.530 331,439 -0.09(-2.49%)
Feb 09, 2022 3.560 3.700 3.440 3.620 447,101 +0.21(+6.16%)
Feb 08, 2022 3.730 3.760 3.380 3.410 542,894 -0.37(-9.79%)
Feb 07, 2022 3.990 3.990 3.670 3.780 465,967 -0.18(-4.55%)
Feb 04, 2022 4.170 4.260 3.840 3.960 660,754 -0.17(-4.12%)
Feb 03, 2022 4.110 4.210 4.130 292,480 -0.04(-0.96%)
Feb 02, 2022 4.270 4.320 3.990 4.170 334,594 -0.08(-1.88%)
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.