Journeyenergyinc (TSX: JOY )

0.9200 CAD -0.0300 (-3.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.