Journeyenergyinc (TSX: JOY )

3.540 -0.030 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 3.520 3.570 3.500 3.540 34,530 -0.03(-0.84%)
Feb 22, 2024 3.530 3.580 3.530 3.570 24,203 -0.01(-0.28%)
Feb 21, 2024 3.490 3.580 3.460 3.580 40,560 +0.17(+4.99%)
Feb 20, 2024 3.490 3.500 3.400 3.410 41,852 -0.09(-2.57%)
Feb 16, 2024 3.500 0 -0.06(-1.69%)
Feb 15, 2024 3.570 3.570 3.400 3.560 115,697 +0.12(+3.49%)
Feb 14, 2024 3.520 3.590 3.410 3.440 111,623 +0.03(+0.88%)
Feb 13, 2024 3.520 3.530 3.400 3.410 86,441 -0.11(-3.12%)
Feb 12, 2024 3.630 3.630 3.490 3.520 80,068 -0.06(-1.68%)
Feb 09, 2024 3.630 3.630 3.530 3.580 23,718 -0.05(-1.38%)
Feb 08, 2024 3.540 3.660 3.540 3.630 49,135 +0.13(+3.71%)
Feb 07, 2024 3.440 3.550 3.440 3.500 26,039 -0.02(-0.57%)
Feb 06, 2024 3.430 3.550 3.430 3.520 28,898 +0.12(+3.53%)
Feb 05, 2024 3.560 3.560 3.380 3.400 113,891 -0.12(-3.41%)
Feb 02, 2024 3.640 3.650 3.520 3.520 85,014 -0.15(-4.09%)
Feb 01, 2024 3.810 3.850 3.610 3.670 94,492 -0.14(-3.67%)
Jan 31, 2024 3.910 3.910 3.780 3.810 23,020 +0.01(+0.26%)
Jan 30, 2024 3.620 3.890 3.620 3.800 32,880 -0.05(-1.30%)
Jan 29, 2024 3.800 3.850 3.800 3.850 45,571 +0.09(+2.39%)
Jan 26, 2024 3.770 3.810 3.700 3.760 41,255 +0.05(+1.35%)
Jan 25, 2024 3.750 3.830 3.620 3.710 79,404 +0.03(+0.82%)
Jan 24, 2024 3.610 3.720 3.570 3.680 84,176 +0.11(+3.08%)
Jan 23, 2024 3.500 3.620 3.460 3.570 49,963 +0.03(+0.85%)
Jan 22, 2024 3.440 3.560 3.400 3.540 74,562 +0.10(+2.91%)
Jan 19, 2024 3.460 3.490 3.410 3.440 62,172 -0.01(-0.29%)
Jan 18, 2024 3.500 3.500 3.400 3.450 67,387 -0.02(-0.58%)
Jan 17, 2024 3.500 3.590 3.400 3.470 85,202 -0.05(-1.42%)
Jan 16, 2024 3.670 3.670 3.520 3.520 197,662 -0.23(-6.13%)
Jan 15, 2024 3.680 3.750 3.650 3.750 27,886 +0.07(+1.90%)
Jan 12, 2024 3.710 3.770 3.660 3.680 56,584 -0.03(-0.81%)
Jan 11, 2024 3.650 3.720 3.610 3.710 37,741 +0.06(+1.64%)
Jan 10, 2024 3.710 3.760 3.630 3.650 46,926 -0.07(-1.88%)
Jan 09, 2024 3.730 3.770 3.650 3.720 61,569 -0.03(-0.80%)
Jan 08, 2024 3.720 3.750 3.630 3.750 45,340 -0.07(-1.83%)
Jan 05, 2024 3.720 3.830 3.700 3.820 48,091 +0.09(+2.41%)
Jan 04, 2024 3.820 3.850 3.710 3.730 43,472 +0.00(+0.00%)
Jan 03, 2024 3.790 4.000 3.620 3.730 254,353 +0.08(+2.19%)
Jan 02, 2024 3.790 3.890 3.650 3.650 150,705 -0.21(-5.44%)
Dec 29, 2023 3.860 0 +0.07(+1.85%)
Dec 28, 2023 3.860 3.870 3.760 3.790 122,473 -0.07(-1.81%)
Dec 27, 2023 4.010 4.050 3.800 3.860 175,372 -0.06(-1.53%)
Dec 22, 2023 3.920 0 +0.05(+1.29%)
Dec 21, 2023 3.850 3.910 3.830 3.870 78,150 +0.08(+2.11%)
Dec 20, 2023 3.910 3.990 3.790 3.790 125,242 -0.15(-3.81%)
Dec 19, 2023 3.820 3.950 3.820 3.940 123,101 +0.12(+3.14%)
Dec 18, 2023 3.830 3.880 3.710 3.820 70,318 +0.13(+3.52%)
Dec 15, 2023 3.700 3.730 3.570 3.690 97,275 +0.00(+0.00%)
Dec 14, 2023 3.590 3.790 3.590 3.690 175,960 +0.16(+4.53%)
Dec 13, 2023 3.490 3.550 3.460 3.530 100,619 +0.05(+1.44%)
Dec 12, 2023 3.660 3.670 3.460 3.480 274,196 -0.19(-5.18%)
Dec 11, 2023 3.830 3.830 3.660 3.670 99,614 -0.17(-4.43%)
Dec 08, 2023 3.710 3.900 3.710 3.840 94,745 +0.17(+4.63%)
Dec 07, 2023 3.770 3.800 3.670 3.670 61,770 -0.08(-2.13%)
Dec 06, 2023 3.820 3.900 3.680 3.750 178,975 -0.07(-1.83%)
Dec 05, 2023 3.970 3.980 3.800 3.820 177,036 -0.12(-3.05%)
Dec 04, 2023 4.060 4.070 3.930 3.940 100,429 -0.13(-3.19%)
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.