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

Journeyenergyinc (TSX: JOY )

3.310 -0.350 (-9.56%)
Streaming Delayed Price Updated: 1:24 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 (%)
Jul 31, 2020 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Jul 29, 2020 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jul 28, 2020 0.3450 0.3450 0.3450 0.3450 5 +0.00(+0.00%)
Jul 27, 2020 0.3500 0.3500 0.3450 0.3450 96 +0.00(+1.47%)
Jul 24, 2020 0.3400 0.3400 0.3400 0.3400 1 +0.00(+0.00%)
Jul 23, 2020 0.3400 0.3400 0.3400 273 +0.00(+0.00%)
Jul 22, 2020 0.3300 0.3500 0.3300 0.3400 7,368 +0.03(+9.68%)
Jul 21, 2020 0.3100 0.3100 0.3100 0.3100 5,150 +0.02(+6.90%)
Jul 20, 2020 0.2900 0.2900 0.2900 0.2900 11,467 +0.00(+0.00%)
Jul 17, 2020 0.3000 0.3000 0.2900 0.2900 8,943 -0.02(-6.45%)
Jul 16, 2020 0.3200 0.3200 0.3100 0.3100 5,120 -0.04(-11.43%)
Jul 15, 2020 0.3500 0.3500 0.3500 0.3500 11,122 +0.00(+0.00%)
Jul 14, 2020 0.3500 0.3500 0.3500 0.3500 2,829 +0.00(+0.00%)
Jul 13, 2020 0.3700 0.3700 0.3400 0.3500 3,500 -0.02(-5.41%)
Jul 10, 2020 0.3700 0.3700 0.3700 0.3700 103,500 -0.02(-5.13%)
Jul 08, 2020 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Jul 07, 2020 0.4000 0.4000 0.4000 0.4000 6,500 -0.01(-2.44%)
Jul 06, 2020 0.4100 0.4100 0.4100 0.4100 1,100 -0.01(-2.38%)
Jul 02, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 29, 2020 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Jun 26, 2020 0.4100 0.4100 0.4100 0.4100 500 +0.01(+2.50%)
Jun 25, 2020 0.4200 0.4200 0.3500 0.4000 22,014 -0.02(-4.76%)
Jun 24, 2020 0.4200 0.4200 0.4200 225 +0.00(+0.00%)
Jun 23, 2020 0.4200 0.4200 0.4200 0.4200 12,500 +0.00(+0.00%)
Jun 22, 2020 0.4200 0.4200 0.4200 0.4200 4,900 +0.01(+2.44%)
Jun 18, 2020 0.4100 0.4100 0.4100 0 -0.04(-8.89%)
Jun 17, 2020 0.4300 0.4500 0.4300 0.4500 10,820 +0.00(+0.00%)
Jun 16, 2020 0.4300 0.4700 0.4200 0.4500 88,023 +0.00(+0.00%)
Jun 15, 2020 0.4200 0.4500 0.3800 0.4500 52,941 -0.01(-2.17%)
Jun 12, 2020 0.5000 0.5000 0.4600 0.4600 10,601 -0.05(-9.80%)
Jun 11, 2020 0.4700 0.5100 0.4500 0.5100 47,613 +0.02(+4.08%)
Jun 10, 2020 0.5400 0.5400 0.4700 0.4900 161,555 -0.01(-2.00%)
Jun 09, 2020 0.4900 0.5000 0.4700 0.5000 19,894 +0.00(+0.00%)
Jun 08, 2020 0.5500 0.5500 0.4900 0.5000 77,832 +0.02(+4.17%)
Jun 05, 2020 0.4100 0.4900 0.4100 0.4800 78,550 +0.00(+0.00%)
Jun 04, 2020 0.5000 0.5000 0.4700 0.4800 71,769 -0.01(-2.04%)
Jun 03, 2020 0.4900 0.5000 0.4800 0.4900 102,100 +0.02(+4.26%)
Jun 02, 2020 0.5000 0.5000 0.4300 0.4700 367,528 -0.04(-7.84%)
Jun 01, 2020 0.4800 0.5500 0.4800 0.5100 56,701 +0.04(+8.51%)
May 29, 2020 0.4900 0.4900 0.4700 0.4700 17,500 -0.01(-2.08%)
May 28, 2020 0.4800 0.4800 0.4800 19 +0.00(+0.00%)
May 27, 2020 0.5000 0.5000 0.4800 0.4800 11,709 -0.02(-4.00%)
May 26, 2020 0.4900 0.5500 0.4900 0.5000 14,100 +0.02(+4.17%)
May 25, 2020 0.4800 0.4800 0.4800 0.4800 732 -0.02(-4.00%)
May 22, 2020 0.5000 0.5400 0.5000 0.5000 8,281 +0.01(+2.04%)
May 21, 2020 0.4900 0.4900 0.4900 0.4900 3,275 -0.05(-9.26%)
May 19, 2020 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
May 15, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 14, 2020 0.4800 0.5100 0.4800 0.5100 2,260 -0.02(-3.77%)
May 13, 2020 0.5600 0.6000 0.5300 0.5300 5,000 -0.01(-1.85%)
May 12, 2020 0.5400 0.5400 0.5400 0.5400 2,500 -0.06(-10.00%)
May 11, 2020 0.5100 0.6200 0.4700 0.6000 84,103 +0.07(+13.21%)
May 08, 2020 0.5000 0.5400 0.4600 0.5300 15,655 +0.02(+3.92%)
May 07, 2020 0.5700 0.5700 0.5000 0.5100 28,272 -0.04(-7.27%)
May 06, 2020 0.7000 0.7000 0.5500 0.5500 34,839 -0.10(-15.38%)
May 05, 2020 0.6500 0.7000 0.6500 0.6500 30,067 +0.03(+4.84%)
May 04, 2020 0.5500 0.6600 0.5100 0.6200 66,479 +0.12(+24.00%)
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.