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

Journeyenergyinc (TSX: JOY )

3.340 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Aug 31, 2020 0.2100 0.2200 0.2100 0.2200 3,500 +0.01(+4.76%)
Aug 28, 2020 0.2100 0.2100 0.2100 10 +0.00(+0.00%)
Aug 27, 2020 0.2150 0.2150 0.2100 0.2100 70 -0.04(-14.29%)
Aug 26, 2020 0.2400 0.2450 0.2300 0.2450 235 +0.01(+6.52%)
Aug 25, 2020 0.2200 0.2300 0.2200 0.2300 345 +0.02(+6.98%)
Aug 24, 2020 0.2600 0.2600 0.2150 0.2150 229 -0.07(-24.56%)
Aug 20, 2020 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Aug 19, 2020 0.2500 0.2700 0.2500 0.2700 42,790 +0.02(+8.00%)
Aug 18, 2020 0.2900 0.2900 0.2400 0.2500 259,952 -0.07(-20.63%)
Aug 17, 2020 0.3100 0.3150 0.3100 0.3150 9,900 +0.01(+3.28%)
Aug 14, 2020 0.3050 0.3050 0.2950 0.3050 16,500 +0.00(+0.00%)
Aug 13, 2020 0.3100 0.3100 0.3000 0.3050 10,499 +0.01(+3.39%)
Aug 12, 2020 0.3050 0.3550 0.2950 0.2950 72,919 -0.02(-4.84%)
Aug 10, 2020 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Aug 07, 2020 0.3050 0.3050 0.3000 0.3050 5,501 +0.01(+3.39%)
Aug 06, 2020 0.2950 0.2950 0.2950 335 +0.00(+0.00%)
Aug 05, 2020 0.3300 0.3800 0.2950 0.2950 901 -0.05(-15.71%)
Aug 04, 2020 0.3500 0.3500 0.3500 0.3500 27 +0.00(+0.00%)
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%)
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.