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 (%)
Aug 30, 2024 2.480 0 -0.03(-1.20%)
Aug 29, 2024 2.500 2.540 2.490 2.510 56,310 +0.00(+0.00%)
Aug 28, 2024 2.630 2.630 2.470 2.510 37,294 -0.03(-1.18%)
Aug 27, 2024 2.590 2.590 2.480 2.540 83,687 -0.05(-1.93%)
Aug 26, 2024 2.650 2.650 2.540 2.590 67,241 +0.06(+2.37%)
Aug 23, 2024 2.520 2.600 2.520 2.530 99,277 +0.02(+0.80%)
Aug 22, 2024 2.470 2.580 2.470 2.510 106,220 +0.01(+0.40%)
Aug 21, 2024 2.590 2.610 2.500 2.500 160,950 -0.07(-2.72%)
Aug 20, 2024 2.660 2.660 2.530 2.570 72,152 -0.05(-1.91%)
Aug 19, 2024 2.720 2.740 2.620 2.620 41,961 -0.08(-2.96%)
Aug 16, 2024 2.690 2.740 2.670 2.700 33,554 -0.07(-2.53%)
Aug 15, 2024 2.690 2.780 2.690 2.770 124,266 +0.12(+4.53%)
Aug 14, 2024 2.660 2.710 2.640 2.650 104,154 -0.09(-3.28%)
Aug 13, 2024 2.620 2.740 2.610 2.740 134,221 +0.08(+3.01%)
Aug 12, 2024 2.430 2.680 2.420 2.660 226,966 +0.23(+9.47%)
Aug 09, 2024 2.550 2.590 2.320 2.430 341,769 -0.23(-8.65%)
Aug 08, 2024 2.540 2.730 2.540 2.660 73,769 +0.10(+3.91%)
Aug 07, 2024 2.670 2.670 2.520 2.560 151,106 -0.01(-0.39%)
Aug 06, 2024 2.650 2.650 2.530 2.570 241,285 -0.09(-3.38%)
Aug 02, 2024 2.660 0 -0.26(-8.90%)
Aug 01, 2024 3.100 3.100 2.860 2.920 140,194 -0.18(-5.81%)
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%)
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.