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

Journeyenergyinc (TSX: JOY )

3.660 +0.110 (+3.10%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 9, 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 (%)
Nov 30, 2018 1.900 1.920 1.860 1.860 300 -0.04(-2.11%)
Nov 29, 2018 1.920 1.920 1.900 1.900 300 -0.05(-2.56%)
Nov 28, 2018 1.920 1.950 1.920 1.950 2,000 +0.00(+0.00%)
Nov 27, 2018 1.950 2.000 1.900 1.950 29,100 -0.17(-8.02%)
Nov 26, 2018 2.130 2.130 2.120 2.120 21,300 -0.01(-0.47%)
Nov 23, 2018 2.340 2.340 2.130 2.130 13,933 -0.15(-6.58%)
Nov 22, 2018 2.170 2.350 2.170 2.280 20,970 +0.08(+3.64%)
Nov 21, 2018 2.130 2.200 2.130 2.200 400 +0.08(+3.77%)
Nov 20, 2018 2.200 2.200 2.120 2.120 1,800 -0.14(-6.19%)
Nov 19, 2018 2.130 2.270 2.120 2.260 4,900 -0.02(-0.88%)
Nov 16, 2018 2.130 2.280 2.130 2.280 12,834 +0.13(+6.05%)
Nov 15, 2018 2.140 2.150 2.130 2.150 13,500 +0.02(+0.94%)
Nov 14, 2018 2.130 2.130 2.130 2.130 10,218 -0.01(-0.47%)
Nov 13, 2018 2.130 2.220 2.130 2.140 74,296 +0.02(+0.94%)
Nov 12, 2018 2.130 2.140 2.080 2.120 40,042 +0.08(+3.92%)
Nov 09, 2018 1.960 2.120 1.840 2.040 22,960 -0.01(-0.49%)
Nov 08, 2018 2.160 2.230 1.880 2.050 15,900 -0.15(-6.82%)
Nov 07, 2018 2.210 2.230 2.200 2.200 22,500 -0.02(-0.90%)
Nov 06, 2018 2.220 2.280 2.220 2.220 5,700 -0.02(-0.89%)
Nov 05, 2018 2.220 2.340 2.220 2.240 53,600 +0.03(+1.36%)
Nov 02, 2018 2.290 2.290 2.210 2.210 132,477 -0.10(-4.33%)
Nov 01, 2018 2.270 2.310 2.270 2.310 3,700 +0.10(+4.52%)
Oct 31, 2018 2.220 2.220 2.210 2.210 17,500 -0.05(-2.21%)
Oct 30, 2018 2.220 2.280 2.210 2.260 49,988 +0.01(+0.44%)
Oct 29, 2018 2.220 2.250 2.210 2.250 22,911 +0.00(+0.00%)
Oct 26, 2018 2.210 2.250 2.210 2.250 56,800 +0.04(+1.81%)
Oct 25, 2018 2.010 2.210 2.010 2.210 60,929 +0.21(+10.50%)
Oct 24, 2018 2.400 2.460 2.000 2.000 189,900 -0.41(-17.01%)
Oct 23, 2018 2.410 2.420 2.410 2.410 141,245 +0.00(+0.00%)
Oct 22, 2018 2.410 2.500 2.410 2.410 32,588 +0.00(+0.00%)
Oct 19, 2018 2.430 2.430 2.410 2.410 900 -0.05(-2.03%)
Oct 18, 2018 2.380 2.460 2.360 2.460 4,322 +0.07(+2.93%)
Oct 17, 2018 2.260 2.420 2.260 2.390 28,751 +0.02(+0.84%)
Oct 16, 2018 2.330 2.400 2.300 2.370 6,700 -0.02(-0.84%)
Oct 15, 2018 2.380 2.410 2.250 2.390 158,408 +0.02(+0.84%)
Oct 12, 2018 2.370 2.420 2.370 2.370 34,807 +0.01(+0.42%)
Oct 11, 2018 2.370 2.370 2.220 2.360 5,000 +0.00(+0.00%)
Oct 10, 2018 2.370 2.390 2.240 2.360 13,705 +0.03(+1.29%)
Oct 09, 2018 2.110 2.400 2.110 2.330 53,579 -0.06(-2.51%)
Oct 05, 2018 2.390 2.390 2.390 0 +0.04(+1.70%)
Oct 04, 2018 2.440 2.510 2.200 2.350 36,886 -0.11(-4.47%)
Oct 03, 2018 2.510 2.530 2.430 2.460 237,180 -0.07(-2.77%)
Oct 02, 2018 2.540 2.540 2.450 2.530 108,932 -0.01(-0.39%)
Oct 01, 2018 2.490 2.540 2.420 2.540 62,852 +0.20(+8.55%)
Sep 28, 2018 2.260 2.420 2.170 2.340 136,365 +0.09(+4.00%)
Sep 27, 2018 2.110 2.350 2.110 2.250 41,920 +0.16(+7.66%)
Sep 26, 2018 2.090 2.100 2.050 2.090 39,213 +0.04(+1.95%)
Sep 25, 2018 1.990 2.100 1.990 2.050 41,850 +0.06(+3.02%)
Sep 24, 2018 1.930 1.990 1.920 1.990 466,300 +0.06(+3.11%)
Sep 21, 2018 1.840 1.940 1.820 1.930 139,893 +0.03(+1.58%)
Sep 20, 2018 1.910 1.910 1.900 1.900 2,935 +0.00(+0.00%)
Sep 19, 2018 1.900 1.900 1.810 1.900 92,828 +0.12(+6.74%)
Sep 18, 2018 1.750 1.780 1.740 1.780 1,457 -0.02(-1.11%)
Sep 17, 2018 1.830 1.830 1.670 1.800 10,260 +0.00(+0.00%)
Sep 14, 2018 1.800 1.840 1.790 1.800 13,100 -0.01(-0.55%)
Sep 13, 2018 1.800 1.810 1.800 1.810 18,700 +0.00(+0.00%)
Sep 12, 2018 1.800 1.850 1.800 1.810 72,879 +0.01(+0.56%)
Sep 11, 2018 1.800 1.800 1.760 1.800 64,700 +0.04(+2.27%)
Sep 10, 2018 1.720 1.760 1.700 1.760 39,542 +0.04(+2.33%)
Sep 07, 2018 1.740 1.740 1.720 1.720 10,675 +0.02(+1.18%)
Sep 06, 2018 1.780 1.840 1.650 1.700 24,716 -0.05(-2.86%)
Sep 05, 2018 1.900 1.900 1.750 1.750 21,129 -0.02(-1.13%)
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.