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

Journeyenergyinc (TSX: JOY )

3.500 -0.050 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2020 0.2850 0.2850 0.2400 0.2500 33,000 -0.03(-9.09%)
Nov 27, 2020 0.2850 0.2850 0.2750 0.2750 4,000 -0.01(-3.51%)
Nov 26, 2020 0.2750 0.2850 0.2750 0.2850 4,200 +0.02(+7.55%)
Nov 25, 2020 0.2800 0.2800 0.2600 0.2650 53,000 -0.02(-8.62%)
Nov 24, 2020 0.2750 0.2950 0.2750 0.2900 119,390 +0.02(+7.41%)
Nov 23, 2020 0.2800 0.2850 0.2650 0.2700 52,500 +0.00(+0.00%)
Nov 20, 2020 0.2650 0.2700 0.2650 0.2700 3 -0.01(-3.57%)
Nov 19, 2020 0.3050 0.3050 0.2800 0.2800 4,505 -0.03(-9.68%)
Nov 18, 2020 0.2550 0.3100 0.2550 0.3100 73,703 +0.03(+12.73%)
Nov 17, 2020 0.2950 0.2950 0.2750 0.2750 9,424 -0.02(-8.33%)
Nov 16, 2020 0.3100 0.3300 0.3000 0.3000 119,620 +0.03(+11.11%)
Nov 13, 2020 0.2450 0.3300 0.2450 0.2700 23 +0.06(+28.57%)
Nov 12, 2020 0.2100 0.2100 0.2100 10 +0.00(+0.00%)
Nov 11, 2020 0.2300 0.2450 0.2100 0.2100 37,258 +0.02(+10.53%)
Nov 10, 2020 0.1900 0.1900 0.1900 0.1900 92,800 -0.01(-5.00%)
Nov 09, 2020 0.1500 0.2300 0.1450 0.2000 91,000 +0.04(+25.00%)
Nov 05, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 03, 2020 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Nov 02, 2020 0.1450 0.1750 0.1450 0.1750 38,680 +0.03(+25.00%)
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%)
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.