Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Journeyenergyinc (TSX: JOY )

3.570 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023				5.470	0	+0.08(+1.48%)
Jun 29, 2023	5.300	5.430	5.290	5.390	76,634	+0.17(+3.26%)
Jun 28, 2023	5.260	5.260	5.130	5.220	83,646	+0.06(+1.16%)
Jun 27, 2023	5.160	5.180	5.090	5.160	178,733	-0.02(-0.39%)
Jun 26, 2023	5.140	5.270	5.140	5.180	142,712	+0.03(+0.58%)
Jun 23, 2023	5.200	5.220	5.080	5.150	183,109	-0.09(-1.72%)
Jun 22, 2023	5.320	5.320	5.220	5.240	124,520	-0.21(-3.85%)
Jun 21, 2023	5.360	5.470	5.320	5.450	73,652	+0.09(+1.68%)
Jun 20, 2023	5.420	5.440	5.280	5.360	182,734	-0.11(-2.01%)
Jun 19, 2023	5.400	5.510	5.340	5.470	64,090	+0.05(+0.92%)
Jun 16, 2023	5.420	5.440	5.330	5.420	153,620	-0.01(-0.18%)
Jun 15, 2023	5.520	5.570	5.430	5.430	112,170	-0.55(-9.20%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Journeyenergyinc (TSX: JOY )

Historical Prices