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

Journeyenergyinc (TSX: JOY )

3.340 -0.320 (-8.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 30, 2020 0.1400 0.1400 0.1350 0.1400 2 +0.01(+7.69%)
Oct 29, 2020 0.1400 0.1400 0.1000 0.1300 765 -0.01(-3.70%)
Oct 28, 2020 0.1300 0.1400 0.1300 0.1350 240 +0.01(+3.85%)
Oct 26, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 23, 2020 0.1350 0.1350 0.1300 0.1300 1 -0.01(-3.70%)
Oct 22, 2020 0.1400 0.1400 0.1350 0.1350 18 -0.01(-3.57%)
Oct 21, 2020 0.1400 0.1400 0.1400 0.1400 135 +0.00(+0.00%)
Oct 19, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 16, 2020 0.1400 0.1400 0.1400 0.1400 1 +0.00(+0.00%)
Oct 15, 2020 0.1400 0.1400 0.1400 0.1400 30 +0.00(+0.00%)
Oct 14, 2020 0.1400 0.1400 0.1400 395 +0.00(+0.00%)
Oct 13, 2020 0.1600 0.1600 0.1400 0.1400 86 +0.00(+0.00%)
Oct 09, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Oct 08, 2020 0.1650 0.1650 0.1350 0.1350 578 -0.04(-22.86%)
Oct 07, 2020 0.1750 0.1750 0.1750 0.1750 185 +0.04(+34.62%)
Oct 06, 2020 0.1450 0.1450 0.1300 0.1300 665 -0.01(-7.14%)
Oct 05, 2020 0.1500 0.1500 0.1400 0.1400 136 -0.02(-12.50%)
Oct 02, 2020 0.1600 0.1600 0.1400 0.1600 10 -0.01(-5.88%)
Oct 01, 2020 0.1700 0.1700 0.1700 0.1700 25 -0.02(-10.53%)
Sep 30, 2020 0.1900 0.1900 0.1900 0.1900 159 +0.02(+8.57%)
Sep 29, 2020 0.1750 0.1750 0.1750 0.1750 10 +0.02(+16.67%)
Sep 28, 2020 0.1700 0.1700 0.1500 0.1500 360 +0.01(+3.45%)
Sep 25, 2020 0.1400 0.1450 0.1400 0.1450 5 +0.01(+11.54%)
Sep 24, 2020 0.1300 0.1300 0.1300 0.1300 20 -0.01(-7.14%)
Sep 23, 2020 0.1500 0.1500 0.1400 0.1400 40 -0.01(-6.67%)
Sep 22, 2020 0.1450 0.1500 0.1450 0.1500 220 +0.01(+3.45%)
Sep 21, 2020 0.1450 0.1450 0.1450 0.1450 109 -0.01(-3.33%)
Sep 18, 2020 0.1650 0.1650 0.1500 0.1500 5 -0.02(-11.76%)
Sep 17, 2020 0.1500 0.1700 0.1500 0.1700 866 -0.01(-5.56%)
Sep 16, 2020 0.1900 0.1900 0.1800 0.1800 676 -0.02(-10.00%)
Sep 15, 2020 0.2100 0.2100 0.2000 0.2000 27,000 +0.00(+0.00%)
Sep 14, 2020 0.2000 0.2000 0.2000 0.2000 35 +0.00(+0.00%)
Sep 11, 2020 0.2100 0.2100 0.2000 0.2000 205 -0.01(-6.98%)
Sep 09, 2020 0.2150 0.2150 0.2150 0 -0.02(-8.51%)
Sep 08, 2020 0.2200 0.2350 0.1700 0.2350 460 +0.02(+11.90%)
Sep 04, 2020 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Sep 03, 2020 0.2200 0.2200 0.2200 0.2200 130 +0.00(+0.00%)
Sep 02, 2020 0.2200 0.2200 0.2200 0.2200 32 +0.00(+0.00%)
Sep 01, 2020 0.2200 0.2200 0.2200 0.2200 160 +0.00(+0.00%)
Aug 31, 2020 0.2100 0.2200 0.2100 0.2200 3,500 +0.01(+4.76%)
Aug 28, 2020 0.2100 0.2100 0.2100 10 +0.00(+0.00%)
Aug 27, 2020 0.2150 0.2150 0.2100 0.2100 70 -0.04(-14.29%)
Aug 26, 2020 0.2400 0.2450 0.2300 0.2450 235 +0.01(+6.52%)
Aug 25, 2020 0.2200 0.2300 0.2200 0.2300 345 +0.02(+6.98%)
Aug 24, 2020 0.2600 0.2600 0.2150 0.2150 229 -0.07(-24.56%)
Aug 20, 2020 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Aug 19, 2020 0.2500 0.2700 0.2500 0.2700 42,790 +0.02(+8.00%)
Aug 18, 2020 0.2900 0.2900 0.2400 0.2500 259,952 -0.07(-20.63%)
Aug 17, 2020 0.3100 0.3150 0.3100 0.3150 9,900 +0.01(+3.28%)
Aug 14, 2020 0.3050 0.3050 0.2950 0.3050 16,500 +0.00(+0.00%)
Aug 13, 2020 0.3100 0.3100 0.3000 0.3050 10,499 +0.01(+3.39%)
Aug 12, 2020 0.3050 0.3550 0.2950 0.2950 72,919 -0.02(-4.84%)
Aug 10, 2020 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Aug 07, 2020 0.3050 0.3050 0.3000 0.3050 5,501 +0.01(+3.39%)
Aug 06, 2020 0.2950 0.2950 0.2950 335 +0.00(+0.00%)
Aug 05, 2020 0.3300 0.3800 0.2950 0.2950 901 -0.05(-15.71%)
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.