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:

Journeyenergyinc (TSX: JOY )

2.150 -0.030 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 2.970 3.110 2.920 3.100 121,532 +0.19(+6.53%)
Jul 30, 2024 2.820 2.960 2.820 2.910 52,047 +0.02(+0.69%)
Jul 29, 2024 2.930 2.930 2.810 2.890 76,336 -0.02(-0.69%)
Jul 26, 2024 2.920 2.960 2.860 2.910 52,052 -0.04(-1.36%)
Jul 25, 2024 2.810 3.020 2.700 2.950 100,476 +0.13(+4.61%)
Jul 24, 2024 2.900 2.900 2.800 2.820 130,921 -0.07(-2.42%)
Jul 23, 2024 2.900 2.910 2.820 2.890 113,948 -0.05(-1.70%)
Jul 22, 2024 2.890 2.940 2.870 2.940 48,096 +0.06(+2.08%)
Jul 19, 2024 2.910 2.930 2.870 2.880 66,509 -0.05(-1.71%)
Jul 18, 2024 2.920 3.010 2.890 2.930 120,431 +0.01(+0.34%)
Jul 17, 2024 2.970 3.050 2.920 2.920 99,717 -0.06(-2.01%)
Jul 16, 2024 2.990 2.990 2.920 2.980 98,276 -0.03(-1.00%)
Jul 15, 2024 3.050 3.090 2.990 3.010 110,035 -0.06(-1.95%)
Jul 12, 2024 3.100 3.140 3.060 3.070 63,868 -0.07(-2.23%)
Jul 11, 2024 2.950 3.140 2.920 3.140 88,549 +0.14(+4.67%)
Jul 10, 2024 2.950 3.020 2.920 3.000 49,031 +0.05(+1.69%)
Jul 09, 2024 2.980 2.980 2.910 2.950 118,739 -0.07(-2.32%)
Jul 08, 2024 3.030 3.050 2.970 3.020 72,568 -0.03(-0.98%)
Jul 05, 2024 3.130 3.140 3.050 3.050 29,358 -0.06(-1.93%)
Jul 04, 2024 3.040 3.150 3.040 3.110 23,191 -0.01(-0.32%)
Jul 03, 2024 3.070 3.150 3.070 3.120 69,173 +0.06(+1.96%)
Jul 02, 2024 3.050 3.120 3.040 3.060 80,350 +0.00(+0.00%)
Jun 28, 2024 3.060 0 -0.05(-1.61%)
Jun 27, 2024 3.000 3.120 2.990 3.110 77,634 +0.14(+4.71%)
Jun 26, 2024 3.040 3.060 2.970 2.970 69,360 -0.09(-2.94%)
Jun 25, 2024 3.080 3.080 3.000 3.060 42,212 +0.01(+0.33%)
Jun 24, 2024 3.010 3.080 2.920 3.050 98,459 +0.11(+3.74%)
Jun 21, 2024 2.980 2.980 2.910 2.940 148,879 -0.07(-2.33%)
Jun 20, 2024 2.960 3.050 2.960 3.010 136,110 +0.05(+1.69%)
Jun 19, 2024 3.000 3.020 2.920 2.960 80,437 -0.05(-1.66%)
Jun 18, 2024 3.040 3.040 2.960 3.010 68,792 +0.03(+1.01%)
Jun 17, 2024 3.020 3.030 2.940 2.980 95,497 -0.06(-1.97%)
Jun 14, 2024 3.040 3.060 2.970 3.040 160,662 +0.00(+0.00%)
Jun 13, 2024 3.200 3.200 3.030 3.040 222,951 -0.21(-6.46%)
Jun 12, 2024 3.260 3.320 3.210 3.250 56,429 -0.01(-0.31%)
Jun 11, 2024 3.270 3.270 3.190 3.260 64,859 -0.03(-0.91%)
Jun 10, 2024 3.190 3.350 3.150 3.290 165,796 +0.18(+5.79%)
Jun 07, 2024 3.190 3.230 3.110 3.110 146,016 -0.12(-3.72%)
Jun 06, 2024 3.200 3.270 3.200 3.230 36,885 +0.02(+0.62%)
Jun 05, 2024 3.180 3.210 3.080 3.210 135,318 +0.05(+1.58%)
Jun 04, 2024 3.220 3.220 3.050 3.160 217,852 -0.02(-0.63%)
Jun 03, 2024 3.440 3.440 3.170 3.180 186,779 -0.26(-7.56%)
May 31, 2024 3.430 3.450 3.360 3.440 112,775 +0.04(+1.18%)
May 30, 2024 3.440 3.470 3.370 3.400 131,849 -0.04(-1.16%)
May 29, 2024 3.530 3.530 3.400 3.440 91,465 -0.13(-3.64%)
May 28, 2024 3.640 3.640 3.510 3.570 47,160 +0.01(+0.28%)
May 27, 2024 3.460 3.560 3.460 3.560 20,642 +0.07(+2.01%)
May 24, 2024 3.510 3.530 3.460 3.490 45,025 +0.01(+0.29%)
May 23, 2024 3.630 3.670 3.450 3.480 181,370 -0.10(-2.79%)
May 22, 2024 3.660 3.730 3.540 3.580 149,252 -0.18(-4.79%)
May 21, 2024 3.760 3.890 3.730 3.760 192,854 -0.01(-0.27%)
May 17, 2024 3.770 0 +0.14(+3.86%)
May 16, 2024 3.540 3.630 3.500 3.630 119,522 +0.10(+2.83%)
May 15, 2024 3.390 3.600 3.360 3.530 157,318 +0.15(+4.44%)
May 14, 2024 3.390 3.400 3.320 3.380 114,416 +0.04(+1.20%)
May 13, 2024 3.450 3.450 3.300 3.340 118,019 +0.00(+0.00%)
May 10, 2024 3.800 3.800 3.270 3.340 417,445 -0.32(-8.74%)
May 09, 2024 3.570 3.660 3.540 3.660 62,058 +0.11(+3.10%)
May 08, 2024 3.540 3.550 3.460 3.550 76,608 +0.05(+1.43%)
May 07, 2024 3.530 3.540 3.460 3.500 64,912 -0.05(-1.41%)
May 06, 2024 3.500 3.630 3.500 3.550 61,778 +0.01(+0.28%)
May 03, 2024 3.650 3.650 3.490 3.540 36,994 +0.01(+0.28%)
May 02, 2024 3.560 3.610 3.520 3.530 72,040 +0.01(+0.28%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.