Journey Energy Inc (JOY)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -9.50226244344 | 2.21 | 2.21 | 1.94 | 122238 | 2.03676409 | CS |
| 4 | -0.41 | -17.0124481328 | 2.41 | 2.46 | 1.94 | 67354 | 2.13041579 | CS |
| 12 | -0.52 | -20.6349206349 | 2.52 | 2.74 | 1.94 | 70835 | 2.32393985 | CS |
| 26 | -1.39 | -41.0029498525 | 3.39 | 3.89 | 1.94 | 92531 | 2.77480706 | CS |
| 52 | -2.52 | -55.7522123894 | 4.52 | 4.52 | 1.94 | 106289 | 3.25992659 | CS |
| 156 | 0.21 | 11.7318435754 | 1.79 | 7.94 | 1.41 | 279377 | 5.02825717 | CS |
| 260 | 0.2 | 11.1111111111 | 1.8 | 7.94 | 0.06 | 187139 | 4.5971876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731710400 | 2 | -0.04 | -1.96 | 1.98 | 2.07 | 1.97 | 62609 |
| 1731624000 | 2.04 | 0.04 | 2.00 | 2.0299999 | 2.07 | 1.99 | 48581 |
| 1731537600 | 2 | -0.07 | -3.38 | 2.02 | 2.05 | 1.94 | 273393 |
| 1731451200 | 2.07 | 0.01 | 0.49 | 2.02 | 2.12 | 2.0099999 | 131676 |
| 1731364800 | 2.06 | -0.02 | -0.96 | 2.07 | 2.07 | 2.0099999 | 64700 |
| 1731105600 | 2.08 | -0.09 | -4.15 | 2.21 | 2.21 | 2.04 | 92842 |
| 1731019200 | 2.17 | 0.01 | 0.46 | 2.17 | 2.18 | 2.12 | 27660 |
| 1730932800 | 2.16 | 0.03 | 1.41 | 2.07 | 2.19 | 2.07 | 73406 |
| 1730846400 | 2.13 | 0 | 0.00 | 2.07 | 2.15 | 2.07 | 65829 |
| 1730760000 | 2.13 | 0.05 | 2.40 | 2.08 | 2.16 | 2.08 | 48024 |
| 1730497200 | 2.08 | -0.07 | -3.26 | 2.13 | 2.16 | 2.05 | 35063 |
| 1730410800 | 2.15 | -0.03 | -1.38 | 2.14 | 2.15 | 2.07 | 58565 |
| 1730324400 | 2.18 | 0.04 | 1.87 | 2.22 | 2.22 | 2.1 | 51370 |
| 1730238000 | 2.14 | -0.05 | -2.28 | 2.19 | 2.19 | 2.11 | 68357 |
| 1730151600 | 2.19 | -0.11 | -4.78 | 2.23 | 2.25 | 2.16 | 111803 |
| 1729892400 | 2.3 | -0.01 | -0.43 | 2.3 | 2.33 | 2.29 | 12272 |
| 1729806000 | 2.31 | -0.01 | -0.43 | 2.32 | 2.33 | 2.27 | 52220 |
| 1729719600 | 2.32 | -0.1 | -4.13 | 2.43 | 2.43 | 2.31 | 44059 |
| 1729633200 | 2.42 | -0.01 | -0.41 | 2.39 | 2.46 | 2.38 | 27148 |
| 1729546800 | 2.43 | 0.03 | 1.25 | 2.46 | 2.46 | 2.33 | 29851 |
| 1729287600 | 2.4 | 0.01 | 0.42 | 2.41 | 2.41 | 2.2799999 | 30270 |
| 1729201200 | 2.39 | -0.03 | -1.24 | 2.4 | 2.41 | 2.37 | 24584 |
| 1729114800 | 2.42 | 0.01 | 0.41 | 2.43 | 2.43 | 2.37 | 29736 |
| 1729028400 | 2.41 | -0.16 | -6.23 | 2.4 | 2.45 | 2.36 | 66750 |
| 1728682800 | 2.57 | 0.05 | 1.98 | 2.55 | 2.57 | 2.52 | 47359 |
| 1728596400 | 2.52 | 0.01 | 0.40 | 2.49 | 2.56 | 2.46 | 41771 |
| 1728510000 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1728423600 | 2.5099999 | -0.11 | -4.20 | 2.41 | 2.58 | 2.41 | 22854 |
| 1728337200 | 2.62 | -0.01 | -0.38 | 2.67 | 2.69 | 2.6 | 52096 |
| 1728078000 | 2.63 | -0.03 | -1.13 | 2.74 | 2.74 | 2.6 | 49053 |
| 1727991600 | 2.66 | 0.1 | 3.91 | 2.6 | 2.7 | 2.55 | 88582 |
| 1727905200 | 2.56 | 0.03 | 1.19 | 2.56 | 2.63 | 2.5 | 56403 |
| 1727818800 | 2.5299999 | 0.06 | 2.43 | 2.41 | 2.58 | 2.41 | 77459 |
| 1727730000 | 2.47 | 0.06 | 2.49 | 2.37 | 2.48 | 2.37 | 36650 |
| 1727473200 | 2.41 | 0.02 | 0.84 | 2.38 | 2.45 | 2.37 | 37090 |
| 1727386800 | 2.39 | -0.09 | -3.63 | 2.44 | 2.45 | 2.35 | 24708 |
| 1727300400 | 2.48 | -0.04 | -1.59 | 2.52 | 2.52 | 2.37 | 48998 |
| 1727214000 | 2.52 | -0.01 | -0.40 | 2.57 | 2.58 | 2.5099999 | 44030 |
| 1727127600 | 2.5299999 | 0.01 | 0.40 | 2.54 | 2.6 | 2.47 | 57951 |
| 1726868400 | 2.52 | 0.01 | 0.40 | 2.5 | 2.56 | 2.48 | 23399 |
| 1726782000 | 2.5099999 | 0.01 | 0.40 | 2.57 | 2.64 | 2.5099999 | 83244 |
| 1726695600 | 2.5 | 0.03 | 1.21 | 2.39 | 2.59 | 2.39 | 167520 |
| 1726609200 | 2.47 | 0.06 | 2.49 | 2.45 | 2.54 | 2.4 | 119414 |
| 1726522800 | 2.41 | 0.05 | 2.12 | 2.34 | 2.41 | 2.33 | 42968 |
| 1726263600 | 2.36 | 0.06 | 2.61 | 2.33 | 2.38 | 2.3 | 72178 |
| 1726177200 | 2.3 | 0.04 | 1.77 | 2.2599999 | 2.34 | 2.24 | 127177 |
| 1726090800 | 2.2599999 | 0.04 | 1.80 | 2.2 | 2.2799999 | 2.13 | 61995 |
| 1726004400 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1725918000 | 2.22 | 0 | 0.00 | 2.25 | 2.29 | 2.2 | 345948 |
| 1725658800 | 2.22 | -0.06 | -2.63 | 2.35 | 2.35 | 2.2 | 52714 |
| 1725572400 | 2.2799999 | 0 | 0.00 | 2.29 | 2.34 | 2.2599999 | 63325 |
| 1725486000 | 2.2799999 | -0.04 | -1.72 | 2.3 | 2.39 | 2.2799999 | 81348 |
| 1725399600 | 2.32 | -0.16 | -6.45 | 2.42 | 2.45 | 2.2799999 | 184556 |
| 1725054000 | 2.48 | -0.03 | -1.20 | 2.52 | 2.59 | 2.42 | 44009 |
| 1724967600 | 2.5099999 | 0 | 0.00 | 2.5 | 2.54 | 2.49 | 56310 |
| 1724881200 | 2.5099999 | -0.03 | -1.18 | 2.63 | 2.63 | 2.47 | 37294 |
| 1724794800 | 2.54 | -0.05 | -1.93 | 2.59 | 2.59 | 2.48 | 83687 |
| 1724708400 | 2.59 | 0.06 | 2.37 | 2.65 | 2.65 | 2.54 | 67241 |
| 1724449200 | 2.5299999 | 0.02 | 0.80 | 2.52 | 2.6 | 2.52 | 99277 |
| 1724362800 | 2.5099999 | 0.01 | 0.40 | 2.47 | 2.58 | 2.47 | 106220 |
| 1724276400 | 2.5 | -0.07 | -2.72 | 2.59 | 2.61 | 2.5 | 160950 |
| 1724190000 | 2.57 | -0.05 | -1.91 | 2.66 | 2.66 | 2.5299999 | 72152 |
| 1724103600 | 2.62 | -0.08 | -2.96 | 2.72 | 2.74 | 2.62 | 41961 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
