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

Journeyenergyinc (TSX: JOY )

3.610 UNCHANGED
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 19, 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 (%)
May 31, 2021 0.8600 0.9400 0.8600 0.9000 21,066 -0.01(-1.10%)
May 28, 2021 0.9000 0.9100 0.8800 0.9100 10,995 +0.00(+0.00%)
May 27, 2021 0.8900 0.9100 0.8900 0.9100 12,525 +0.04(+4.60%)
May 26, 2021 0.9000 0.9000 0.8700 0.8700 2,141 -0.01(-1.14%)
May 25, 2021 0.8800 0.8800 0.8800 0.8800 9,595 +0.02(+2.33%)
May 21, 2021 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
May 20, 2021 0.8900 0.9100 0.8700 0.8700 30,517 -0.02(-2.25%)
May 19, 2021 0.9200 0.9200 0.8900 0.8900 26,267 -0.03(-3.26%)
May 18, 2021 0.9300 0.9300 0.9200 0.9200 16,782 -0.01(-1.08%)
May 17, 2021 0.9100 0.9500 0.8800 0.9300 17,723 +0.05(+5.68%)
May 14, 2021 0.8900 0.8900 0.8700 0.8800 20,005 +0.00(+0.00%)
May 13, 2021 0.8800 0.8900 0.8700 0.8800 23,060 -0.02(-2.22%)
May 12, 2021 0.9500 0.9500 0.8800 0.9000 65,820 -0.02(-2.17%)
May 11, 2021 0.9400 0.9400 0.8700 0.9200 83,215 -0.03(-3.16%)
May 10, 2021 0.9700 1.020 0.9400 0.9500 71,016 +0.04(+4.40%)
May 07, 2021 0.9200 0.9200 0.8900 0.9100 18,954 -0.02(-2.15%)
May 06, 2021 0.9500 0.9600 0.9300 0.9300 105,076 -0.03(-3.12%)
May 05, 2021 0.9200 0.9600 0.9200 0.9600 35,866 +0.04(+4.35%)
May 04, 2021 0.9000 0.9200 0.8800 0.9200 32,001 +0.04(+4.55%)
May 03, 2021 0.9600 0.9600 0.8400 0.8800 26,701 +0.02(+2.33%)
Apr 30, 2021 0.9600 0.9600 0.8600 0.8600 5,093 -0.07(-7.53%)
Apr 29, 2021 0.9100 0.9600 0.9000 0.9300 144,584 +0.04(+4.49%)
Apr 28, 2021 0.8100 0.9000 0.8100 0.8900 127,957 +0.09(+11.25%)
Apr 27, 2021 0.8000 0.8000 0.8000 0.8000 23,757 +0.02(+2.56%)
Apr 26, 2021 0.7700 0.7800 0.7700 0.7800 11,369 +0.02(+2.63%)
Apr 23, 2021 0.7500 0.7600 0.7500 0.7600 18,357 +0.01(+1.33%)
Apr 22, 2021 0.7700 0.7700 0.7500 0.7500 16,902 -0.03(-3.85%)
Apr 21, 2021 0.7500 0.8100 0.7500 0.7800 69,253 +0.05(+6.85%)
Apr 20, 2021 0.8000 0.8000 0.7300 0.7300 80,985 -0.05(-6.41%)
Apr 19, 2021 0.7400 0.7900 0.7400 0.7800 119,479 +0.07(+9.86%)
Apr 16, 2021 0.7300 0.7400 0.7100 0.7100 47,047 -0.02(-2.74%)
Apr 15, 2021 0.7600 0.7600 0.7300 0.7300 49,975 -0.03(-3.95%)
Apr 14, 2021 0.7500 0.7700 0.7400 0.7600 21,796 +0.01(+1.33%)
Apr 13, 2021 0.7500 0.7800 0.7500 0.7500 22,584 +0.00(+0.00%)
Apr 12, 2021 0.7500 0.7700 0.7500 0.7500 12,518 -0.01(-1.32%)
Apr 09, 2021 0.7300 0.7600 0.7300 0.7600 10,901 +0.01(+1.33%)
Apr 08, 2021 0.7600 0.7700 0.7500 0.7500 62,796 -0.01(-1.32%)
Apr 07, 2021 0.7800 0.7800 0.7600 0.7600 43,632 -0.02(-2.56%)
Apr 06, 2021 0.8000 0.8000 0.7800 0.7800 18,605 -0.01(-1.27%)
Apr 05, 2021 0.7700 0.8000 0.7700 0.7900 12,159 -0.01(-1.25%)
Apr 01, 2021 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Mar 31, 2021 0.7700 0.7800 0.7600 0.7700 26,158 +0.01(+1.32%)
Mar 30, 2021 0.7700 0.7800 0.7400 0.7600 42,765 -0.01(-1.30%)
Mar 29, 2021 0.8000 0.8000 0.7400 0.7700 50,234 +0.00(+0.00%)
Mar 26, 2021 0.7200 0.8100 0.7200 0.7700 99,063 +0.06(+8.45%)
Mar 25, 2021 0.8200 0.8200 0.6600 0.7100 231,240 -0.07(-8.97%)
Mar 24, 2021 0.7900 0.8300 0.7500 0.7800 68,314 -0.02(-2.50%)
Mar 23, 2021 0.8700 0.8700 0.7200 0.8000 280,803 -0.06(-6.98%)
Mar 22, 2021 0.8500 0.9000 0.8200 0.8600 114,936 +0.01(+1.18%)
Mar 19, 2021 0.7800 0.8500 0.7700 0.8500 94,838 +0.07(+8.97%)
Mar 18, 2021 0.8600 0.8900 0.7800 0.7800 160,839 -0.08(-9.30%)
Mar 17, 2021 0.8700 0.9000 0.8600 0.8600 48,196 -0.04(-4.44%)
Mar 16, 2021 0.9200 0.9200 0.8500 0.9000 91,506 +0.03(+3.45%)
Mar 15, 2021 0.9200 0.9700 0.8200 0.8700 384,921 -0.03(-3.33%)
Mar 12, 2021 1.200 1.200 0.9000 0.9000 1,406,490 -0.40(-30.77%)
Mar 11, 2021 0.8700 1.400 0.8700 1.300 1,213,584 +0.47(+56.63%)
Mar 10, 2021 0.5600 0.8300 0.5600 0.8300 732,168 +0.33(+66.00%)
Mar 09, 2021 0.3900 0.5100 0.3900 0.5000 247,855 +0.13(+35.14%)
Mar 08, 2021 0.3800 0.3850 0.3700 0.3700 82,500 -0.01(-1.33%)
Mar 05, 2021 0.3800 0.4000 0.3550 0.3750 159,905 +0.01(+1.35%)
Mar 04, 2021 0.3450 0.3800 0.3400 0.3700 14,450 +0.01(+1.37%)
Mar 03, 2021 0.3550 0.3650 0.3550 0.3650 3,639 +0.01(+1.39%)
Mar 02, 2021 0.3900 0.3950 0.3500 0.3600 70,950 -0.02(-5.26%)
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.