Journeyenergyinc (TSX: JOY )

3.130 +0.050 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 1.440 1.490 1.390 1.490 49,255 +0.02(+1.36%)
Sep 29, 2021 1.490 1.490 1.450 1.470 46,713 +0.01(+0.68%)
Sep 28, 2021 1.490 1.490 1.410 1.460 114,319 +0.00(+0.00%)
Sep 27, 2021 1.400 1.490 1.380 1.460 194,544 +0.10(+7.35%)
Sep 24, 2021 1.340 1.380 1.320 1.360 42,394 +0.01(+0.74%)
Sep 23, 2021 1.330 1.390 1.330 1.350 112,789 +0.00(+0.00%)
Sep 22, 2021 1.320 1.400 1.320 1.350 132,524 -0.02(-1.46%)
Sep 21, 2021 1.260 1.390 1.260 1.370 55,895 +0.06(+4.58%)
Sep 20, 2021 1.350 1.350 1.280 1.310 45,384 -0.08(-5.76%)
Sep 17, 2021 1.450 1.450 1.380 1.390 36,639 -0.03(-2.11%)
Sep 16, 2021 1.400 1.450 1.400 1.420 110,261 -0.01(-0.70%)
Sep 15, 2021 1.380 1.450 1.350 1.430 172,207 +0.10(+7.52%)
Sep 14, 2021 1.450 1.450 1.320 1.330 50,614 -0.03(-2.21%)
Sep 13, 2021 1.280 1.370 1.280 1.360 63,876 +0.08(+6.25%)
Sep 10, 2021 1.330 1.330 1.270 1.280 24,659 -0.03(-2.29%)
Sep 09, 2021 1.380 1.390 1.300 1.310 100,121 -0.02(-1.50%)
Sep 08, 2021 1.180 1.330 1.140 1.330 237,025 +0.17(+14.66%)
Sep 07, 2021 1.180 1.200 1.140 1.160 57,728 -0.03(-2.52%)
Sep 03, 2021 1.190 1.190 1.190 0 +0.01(+0.85%)
Sep 02, 2021 1.100 1.230 1.100 1.180 217,197 +0.07(+6.31%)
Sep 01, 2021 1.120 1.140 1.110 1.110 176,404 -0.02(-1.77%)
Aug 31, 2021 1.110 1.160 1.100 1.130 168,400 -0.02(-1.74%)
Aug 30, 2021 1.130 1.160 1.110 1.150 32,527 -0.03(-2.54%)
Aug 27, 2021 1.140 1.200 1.080 1.180 123,854 +0.05(+4.42%)
Aug 26, 2021 1.140 1.150 1.080 1.130 198,620 -0.03(-2.59%)
Aug 25, 2021 1.230 1.230 1.080 1.160 170,970 -0.07(-5.69%)
Aug 24, 2021 1.250 1.260 1.160 1.230 126,021 -0.03(-2.38%)
Aug 23, 2021 1.110 1.290 1.060 1.260 25,068 +0.10(+8.62%)
Aug 20, 2021 1.140 1.160 1.080 1.160 12,693 +0.08(+7.41%)
Aug 19, 2021 1.160 1.160 1.080 1.080 76,951 -0.11(-9.24%)
Aug 18, 2021 1.240 1.240 1.170 1.190 23,900 -0.02(-1.65%)
Aug 17, 2021 1.250 1.250 1.180 1.210 10,230 -0.04(-3.20%)
Aug 16, 2021 1.160 1.270 1.160 1.250 11,750 -0.03(-2.34%)
Aug 13, 2021 1.270 1.380 1.270 1.280 15,704 -0.04(-3.03%)
Aug 12, 2021 1.070 1.370 1.070 1.320 33,596 +0.05(+3.94%)
Aug 11, 2021 1.290 1.330 1.270 1.270 17,713 +0.01(+0.79%)
Aug 10, 2021 1.300 1.320 1.260 1.260 96,141 -0.03(-2.33%)
Aug 09, 2021 1.330 1.330 1.290 1.290 3,238 -0.03(-2.27%)
Aug 06, 2021 1.290 1.330 1.290 1.320 4,890 +0.01(+0.76%)
Aug 05, 2021 1.220 1.320 1.220 1.310 7,369 +0.07(+5.65%)
Aug 04, 2021 1.220 1.280 1.220 1.240 18,475 -0.08(-6.06%)
Aug 03, 2021 1.310 1.360 1.270 1.320 8,151 -0.02(-1.49%)
Jul 30, 2021 1.340 1.340 1.340 0 +0.01(+0.75%)
Jul 29, 2021 1.440 1.440 1.280 1.330 93,082 -0.05(-3.62%)
Jul 28, 2021 1.360 1.380 1.360 1.380 1,412 +0.02(+1.47%)
Jul 27, 2021 1.360 1.370 1.340 1.360 6,833 -0.04(-2.86%)
Jul 26, 2021 1.430 1.440 1.370 1.400 8,392 -0.02(-1.41%)
Jul 23, 2021 1.450 1.490 1.400 1.420 5,587 +0.02(+1.43%)
Jul 22, 2021 1.460 1.480 1.400 1.400 24,777 -0.01(-0.71%)
Jul 21, 2021 1.310 1.420 1.300 1.410 30,243 +0.09(+6.82%)
Jul 20, 2021 1.290 1.350 1.160 1.320 56,030 +0.16(+13.79%)
Jul 19, 2021 1.310 1.310 1.120 1.160 78,394 -0.19(-14.07%)
Jul 16, 2021 1.060 1.390 1.060 1.350 68,617 +0.03(+2.27%)
Jul 15, 2021 1.380 1.390 1.240 1.320 37,860 -0.08(-5.71%)
Jul 14, 2021 1.390 1.450 1.370 1.400 35,569 -0.03(-2.10%)
Jul 13, 2021 1.480 1.500 1.360 1.430 21,099 -0.04(-2.72%)
Jul 12, 2021 1.550 1.550 1.390 1.470 21,916 -0.08(-5.16%)
Jul 09, 2021 1.590 1.630 1.550 1.550 28,268 +0.04(+2.65%)
Jul 08, 2021 1.490 1.600 1.460 1.510 38,036 +0.02(+1.34%)
Jul 07, 2021 1.610 1.610 1.490 1.490 36,874 -0.11(-6.88%)
Jul 06, 2021 1.630 1.630 1.580 1.600 13,206 -0.03(-1.84%)
Jul 05, 2021 1.650 1.650 1.590 1.630 14,087 +0.08(+5.16%)
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.