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 )

3.530 +0.150 (+4.44%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 15, 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 (%)
May 31, 2023 5.500 5.530 5.270 5.360 273,584 -0.22(-3.94%)
May 30, 2023 5.510 5.580 5.440 5.580 220,262 -0.01(-0.18%)
May 29, 2023 5.670 5.690 5.490 5.590 125,283 -0.04(-0.71%)
May 26, 2023 5.640 5.710 5.510 5.630 224,522 -0.02(-0.35%)
May 25, 2023 5.910 5.910 5.570 5.650 447,470 -0.33(-5.52%)
May 24, 2023 6.050 6.070 5.910 5.980 202,132 -0.04(-0.66%)
May 23, 2023 6.080 6.220 5.910 6.020 250,886 -0.11(-1.79%)
May 19, 2023 6.130 0 +0.18(+3.03%)
May 18, 2023 5.800 5.970 5.750 5.950 371,241 +0.13(+2.23%)
May 17, 2023 5.630 5.870 5.610 5.820 328,567 +0.26(+4.68%)
May 16, 2023 5.350 5.650 5.350 5.560 405,718 +0.22(+4.12%)
May 15, 2023 5.150 5.370 5.110 5.340 276,455 +0.20(+3.89%)
May 12, 2023 5.280 5.330 5.040 5.140 426,039 -0.14(-2.65%)
May 11, 2023 5.650 5.650 5.230 5.280 746,300 -0.42(-7.37%)
May 10, 2023 5.910 5.910 5.520 5.700 584,312 -0.15(-2.56%)
May 09, 2023 5.960 6.020 5.800 5.850 392,981 -0.13(-2.17%)
May 08, 2023 6.130 6.250 5.970 5.980 249,844 -0.05(-0.83%)
May 05, 2023 5.950 6.130 5.920 6.030 350,478 +0.29(+5.05%)
May 04, 2023 5.800 5.860 5.690 5.740 337,427 -0.06(-1.03%)
May 03, 2023 5.770 5.890 5.690 5.800 322,749 -0.09(-1.53%)
May 02, 2023 5.890 5.960 5.680 5.890 652,389 -0.06(-1.01%)
May 01, 2023 5.960 6.040 5.910 5.950 189,123 -0.09(-1.49%)
Apr 28, 2023 5.850 6.200 5.850 6.040 409,991 +0.22(+3.78%)
Apr 27, 2023 5.800 5.880 5.770 5.820 146,280 +0.06(+1.04%)
Apr 26, 2023 5.800 5.860 5.610 5.760 462,616 -0.07(-1.20%)
Apr 25, 2023 5.880 5.880 5.640 5.830 621,515 -0.18(-3.00%)
Apr 24, 2023 5.810 6.010 5.800 6.010 1,235,403 +0.19(+3.26%)
Apr 21, 2023 5.910 5.980 5.770 5.820 350,870 +0.01(+0.17%)
Apr 20, 2023 5.910 5.920 5.730 5.810 252,918 -0.18(-3.01%)
Apr 19, 2023 6.090 6.090 5.880 5.990 337,615 -0.15(-2.44%)
Apr 18, 2023 6.200 6.220 6.140 6.140 124,993 -0.06(-0.97%)
Apr 17, 2023 6.200 6.240 6.170 6.200 170,551 +0.00(+0.00%)
Apr 14, 2023 6.120 6.260 6.120 6.200 166,813 +0.07(+1.14%)
Apr 13, 2023 6.110 6.130 6.000 6.130 183,382 +0.03(+0.49%)
Apr 12, 2023 6.210 6.290 6.090 6.100 188,479 -0.09(-1.45%)
Apr 11, 2023 6.200 6.210 6.080 6.190 189,319 +0.02(+0.32%)
Apr 10, 2023 6.140 6.220 6.100 6.170 306,660 +0.10(+1.65%)
Apr 06, 2023 6.070 0 -0.10(-1.62%)
Apr 05, 2023 6.060 6.230 5.970 6.170 402,574 +0.14(+2.32%)
Apr 04, 2023 6.280 6.280 5.650 6.030 935,898 -0.16(-2.58%)
Apr 03, 2023 6.200 6.400 6.110 6.190 621,276 +0.19(+3.17%)
Mar 31, 2023 6.000 6.030 5.920 6.000 154,129 +0.06(+1.01%)
Mar 30, 2023 6.090 6.090 5.880 5.940 204,309 -0.02(-0.34%)
Mar 29, 2023 6.040 6.150 5.860 5.960 287,390 -0.04(-0.67%)
Mar 28, 2023 5.700 6.170 5.690 6.000 701,334 +0.32(+5.63%)
Mar 27, 2023 5.460 5.690 5.300 5.680 430,378 +0.31(+5.77%)
Mar 24, 2023 5.200 5.400 5.070 5.370 455,731 +0.13(+2.48%)
Mar 23, 2023 5.540 5.620 5.160 5.240 291,203 -0.26(-4.73%)
Mar 22, 2023 5.510 5.620 5.430 5.500 286,086 -0.01(-0.18%)
Mar 21, 2023 5.520 5.700 5.460 5.510 449,179 +0.07(+1.29%)
Mar 20, 2023 5.280 5.460 5.280 5.440 199,415 +0.19(+3.62%)
Mar 17, 2023 5.320 5.420 5.090 5.250 412,226 -0.18(-3.31%)
Mar 16, 2023 5.150 5.440 5.110 5.430 345,244 +0.28(+5.44%)
Mar 15, 2023 5.380 5.400 5.010 5.150 961,093 -0.38(-6.87%)
Mar 14, 2023 5.600 5.810 5.450 5.530 382,077 -0.09(-1.60%)
Mar 13, 2023 5.850 5.850 5.480 5.620 599,029 -0.28(-4.75%)
Mar 10, 2023 6.150 6.240 5.860 5.900 575,069 -0.20(-3.28%)
Mar 09, 2023 6.050 6.330 6.030 6.100 596,259 +0.11(+1.84%)
Mar 08, 2023 5.930 6.140 5.910 5.990 236,350 +0.06(+1.01%)
Mar 07, 2023 6.010 6.160 5.880 5.930 294,951 -0.17(-2.79%)
Mar 06, 2023 6.050 6.110 5.950 6.100 258,224 +0.06(+0.99%)
Mar 03, 2023 5.700 6.220 5.700 6.040 744,127 +0.30(+5.23%)
Mar 02, 2023 5.830 5.850 5.640 5.740 258,091 +0.01(+0.17%)
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.