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 (%)
Jul 31, 2023	6.010	6.110	5.990	6.100	221,048	+0.13(+2.18%)
Jul 28, 2023	5.910	6.000	5.880	5.970	90,142	+0.05(+0.84%)
Jul 27, 2023	5.950	6.040	5.870	5.920	235,706	-0.06(-1.00%)
Jul 26, 2023	5.950	5.990	5.880	5.980	71,177	+0.00(+0.00%)
Jul 25, 2023	5.970	6.000	5.900	5.980	111,780	+0.00(+0.00%)
Jul 24, 2023	5.810	6.000	5.790	5.980	168,438	+0.18(+3.10%)
Jul 21, 2023	5.790	5.820	5.750	5.800	155,287	+0.12(+2.11%)
Jul 20, 2023	5.800	5.800	5.610	5.680	95,620	-0.01(-0.18%)
Jul 19, 2023	5.580	5.790	5.580	5.690	200,204	+0.15(+2.71%)
Jul 18, 2023	5.380	5.580	5.350	5.540	172,105	+0.20(+3.75%)
Jul 17, 2023	5.340	5.420	5.320	5.340	83,441	-0.01(-0.19%)
Jul 14, 2023	5.460	5.470	5.280	5.350	117,685	-0.16(-2.90%)
Jul 13, 2023	5.480	5.540	5.360	5.510	134,204	+0.04(+0.73%)
Jul 12, 2023	5.540	5.590	5.440	5.470	155,095	-0.09(-1.62%)
Jul 11, 2023	5.440	5.600	5.430	5.560	152,909	+0.07(+1.28%)
Jul 10, 2023	5.540	5.610	5.380	5.490	193,528	-0.02(-0.36%)
Jul 07, 2023	5.290	5.550	5.270	5.510	149,408	+0.23(+4.36%)
Jul 06, 2023	5.360	5.440	5.230	5.280	106,104	-0.16(-2.94%)
Jul 05, 2023	5.550	5.550	5.400	5.440	63,294	-0.02(-0.37%)
Jul 04, 2023	5.400	5.530	5.400	5.460	38,064	-0.01(-0.18%)
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%)

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