Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Journeyenergyinc (TSX: JOY )

3.440 +0.040 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2016 2.290 2.290 2.100 2.100 9,601 -0.19(-8.30%)
Oct 28, 2016 2.290 2.290 2.290 2.290 2,200 -0.02(-0.87%)
Oct 27, 2016 2.340 2.350 2.310 2.310 2,300 +0.02(+0.87%)
Oct 26, 2016 2.340 2.400 2.290 2.290 23,700 -0.10(-4.18%)
Oct 25, 2016 2.370 2.390 2.340 2.390 8,350 +0.05(+2.14%)
Oct 24, 2016 2.410 2.410 2.340 2.340 400 -0.06(-2.50%)
Oct 21, 2016 2.350 2.410 2.280 2.400 4,800 +0.00(+0.00%)
Oct 20, 2016 2.370 2.400 2.350 2.400 6,230 +0.00(+0.00%)
Oct 19, 2016 2.330 2.400 2.330 2.400 8,050 +0.15(+6.67%)
Oct 18, 2016 2.380 2.380 2.250 2.250 22,590 -0.06(-2.60%)
Oct 17, 2016 2.400 2.400 2.300 2.310 11,018 -0.06(-2.53%)
Oct 14, 2016 2.450 2.450 2.360 2.370 9,700 -0.02(-0.84%)
Oct 13, 2016 2.450 2.450 2.300 2.390 45,535 -0.09(-3.63%)
Oct 12, 2016 2.310 2.480 2.310 2.480 65,275 +0.23(+10.22%)
Oct 11, 2016 2.180 2.380 2.180 2.250 50,779 +0.20(+9.76%)
Oct 07, 2016 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 06, 2016 2.010 2.100 1.980 2.050 10,700 +0.05(+2.50%)
Oct 05, 2016 2.030 2.090 2.000 2.000 23,556 +0.00(+0.00%)
Oct 04, 2016 1.990 2.000 1.930 2.000 15,450 +0.08(+4.17%)
Oct 03, 2016 1.990 1.990 1.900 1.920 4,200 -0.03(-1.54%)
Sep 30, 2016 1.960 1.960 1.950 1.950 3,700 +0.00(+0.00%)
Sep 29, 2016 1.990 1.990 1.920 1.950 1,000 -0.03(-1.52%)
Sep 28, 2016 1.930 2.000 1.800 1.980 31,945 +0.24(+13.79%)
Sep 27, 2016 1.850 1.850 1.740 1.740 5,800 -0.11(-5.95%)
Sep 26, 2016 1.800 1.850 1.770 1.850 1,101 +0.07(+3.93%)
Sep 23, 2016 1.850 1.850 1.780 1.780 6,560 -0.07(-3.78%)
Sep 22, 2016 1.900 1.900 1.850 1.850 4,906 +0.00(+0.00%)
Sep 21, 2016 1.900 1.900 1.810 1.850 17,400 -0.05(-2.63%)
Sep 20, 2016 1.900 1.900 1.900 1.900 7,300 +0.00(+0.00%)
Sep 19, 2016 1.950 1.980 1.830 1.900 41,720 +0.00(+0.00%)
Sep 16, 2016 1.870 1.990 1.870 1.900 7,400 +0.11(+6.15%)
Sep 15, 2016 1.800 1.800 1.780 1.790 5,357 -0.01(-0.56%)
Sep 13, 2016 1.800 1.800 1.800 0 -0.14(-7.22%)
Sep 12, 2016 1.840 1.940 1.840 1.940 23,338 +0.10(+5.43%)
Sep 09, 2016 1.800 1.840 1.800 1.840 6,980 -0.02(-1.08%)
Sep 08, 2016 1.810 1.870 1.810 1.860 10,800 +0.08(+4.49%)
Sep 07, 2016 1.780 1.780 1.780 1.780 2,000 +0.07(+4.09%)
Sep 06, 2016 1.750 1.750 1.710 1.710 7,000 -0.08(-4.47%)
Sep 02, 2016 1.790 1.790 1.790 0 +0.04(+2.29%)
Sep 01, 2016 1.750 1.750 1.730 1.750 16,900 +0.00(+0.00%)
Aug 31, 2016 1.770 1.770 1.750 1.750 2,700 -0.05(-2.78%)
Aug 30, 2016 1.800 1.800 1.800 1.800 226 +0.00(+0.00%)
Aug 29, 2016 1.790 1.800 1.790 1.800 2,000 +0.02(+1.12%)
Aug 26, 2016 1.780 1.780 1.780 1.780 300 +0.00(+0.00%)
Aug 25, 2016 1.780 1.780 1.710 1.780 1,300 +0.08(+4.71%)
Aug 24, 2016 1.800 1.800 1.700 1.700 3,435 -0.12(-6.59%)
Aug 23, 2016 1.910 1.910 1.820 1.820 7,000 +0.03(+1.68%)
Aug 22, 2016 1.660 1.890 1.660 1.790 9,029 -0.11(-5.79%)
Aug 19, 2016 1.940 1.950 1.900 1.900 12,600 +0.02(+1.06%)
Aug 18, 2016 1.720 1.910 1.720 1.880 21,310 +0.16(+9.30%)
Aug 17, 2016 1.760 1.800 1.660 1.720 6,400 -0.03(-1.71%)
Aug 16, 2016 1.750 1.760 1.730 1.750 9,150 -0.04(-2.23%)
Aug 15, 2016 1.790 1.850 1.770 1.790 13,800 +0.00(+0.00%)
Aug 12, 2016 1.740 1.790 1.740 1.790 1,100 +0.08(+4.68%)
Aug 11, 2016 1.700 1.820 1.700 1.710 5,189 +0.04(+2.40%)
Aug 10, 2016 1.740 1.750 1.670 1.670 12,128 -0.07(-4.02%)
Aug 09, 2016 1.700 1.800 1.690 1.740 46,862 +0.04(+2.35%)
Aug 08, 2016 1.730 1.750 1.700 1.700 13,100 -0.11(-6.08%)
Aug 05, 2016 1.750 1.810 1.750 1.810 700 +0.06(+3.43%)
Aug 04, 2016 1.650 1.830 1.650 1.750 6,749 +0.01(+0.57%)
Aug 03, 2016 1.650 1.750 1.650 1.740 27,100 +0.11(+6.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.