Skip to main content

Journeyenergyinc (TSX: JOY )

2.080 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 2.130 2.160 2.050 2.080 35,063 -0.07(-3.26%)
Oct 31, 2024 2.140 2.150 2.070 2.150 58,565 -0.03(-1.38%)
Oct 30, 2024 2.220 2.220 2.100 2.180 51,370 +0.04(+1.87%)
Oct 29, 2024 2.190 2.190 2.110 2.140 68,357 -0.05(-2.28%)
Oct 28, 2024 2.230 2.250 2.160 2.190 111,803 -0.11(-4.78%)
Oct 25, 2024 2.300 2.330 2.290 2.300 12,272 -0.01(-0.43%)
Oct 24, 2024 2.320 2.330 2.270 2.310 52,220 -0.01(-0.43%)
Oct 23, 2024 2.430 2.430 2.310 2.320 44,059 -0.10(-4.13%)
Oct 22, 2024 2.390 2.460 2.380 2.420 27,148 -0.01(-0.41%)
Oct 21, 2024 2.460 2.460 2.330 2.430 29,851 +0.03(+1.25%)
Oct 18, 2024 2.410 2.410 2.280 2.400 30,270 +0.01(+0.42%)
Oct 17, 2024 2.400 2.410 2.370 2.390 24,584 -0.03(-1.24%)
Oct 16, 2024 2.430 2.430 2.370 2.420 29,736 +0.01(+0.41%)
Oct 15, 2024 2.400 2.450 2.360 2.410 66,750 -0.16(-6.23%)
Oct 11, 2024 2.570 0 +0.05(+1.98%)
Oct 10, 2024 2.490 2.560 2.460 2.520 41,771 +0.03(+1.20%)
Oct 09, 2024 2.390 2.530 2.390 2.490 15,385 -0.02(-0.80%)
Oct 08, 2024 2.410 2.580 2.410 2.510 22,854 -0.11(-4.20%)
Oct 07, 2024 2.670 2.690 2.600 2.620 52,096 -0.01(-0.38%)
Oct 04, 2024 2.740 2.740 2.600 2.630 49,053 -0.03(-1.13%)
Oct 03, 2024 2.600 2.700 2.550 2.660 88,582 +0.10(+3.91%)
Oct 02, 2024 2.560 2.630 2.500 2.560 56,403 +0.03(+1.19%)
Oct 01, 2024 2.410 2.580 2.410 2.530 77,459 +0.06(+2.43%)
Sep 30, 2024 2.370 2.480 2.370 2.470 36,650 +0.06(+2.49%)
Sep 27, 2024 2.380 2.450 2.370 2.410 37,090 +0.02(+0.84%)
Sep 26, 2024 2.440 2.450 2.350 2.390 24,708 -0.09(-3.63%)
Sep 25, 2024 2.520 2.520 2.370 2.480 48,998 -0.04(-1.59%)
Sep 24, 2024 2.570 2.580 2.510 2.520 44,030 -0.01(-0.40%)
Sep 23, 2024 2.540 2.600 2.460 2.530 57,951 +0.01(+0.40%)
Sep 20, 2024 2.500 2.560 2.480 2.520 23,399 +0.01(+0.40%)
Sep 19, 2024 2.570 2.640 2.510 2.510 83,244 +0.01(+0.40%)
Sep 18, 2024 2.390 2.590 2.390 2.500 167,520 +0.03(+1.21%)
Sep 17, 2024 2.450 2.540 2.400 2.470 119,414 +0.06(+2.49%)
Sep 16, 2024 2.340 2.410 2.330 2.410 42,968 +0.05(+2.12%)
Sep 13, 2024 2.330 2.380 2.300 2.360 72,178 +0.06(+2.61%)
Sep 12, 2024 2.260 2.340 2.240 2.300 127,177 +0.04(+1.77%)
Sep 11, 2024 2.200 2.280 2.130 2.260 61,995 +0.06(+2.73%)
Sep 10, 2024 2.180 2.200 2.110 2.200 164,531 -0.02(-0.90%)
Sep 09, 2024 2.250 2.290 2.200 2.220 345,948 +0.00(+0.00%)
Sep 06, 2024 2.350 2.350 2.200 2.220 52,714 -0.06(-2.63%)
Sep 05, 2024 2.290 2.340 2.260 2.280 63,325 +0.00(+0.00%)
Sep 04, 2024 2.300 2.390 2.280 2.280 81,348 -0.04(-1.72%)
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.