Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Journeyenergyinc
(TSX:
JOY
)
3.110
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2020
0.1900
0.1900
0.1900
0.1900
159
+0.02(+8.57%)
Sep 29, 2020
0.1750
0.1750
0.1750
0.1750
10
+0.02(+16.67%)
Sep 28, 2020
0.1700
0.1700
0.1500
0.1500
360
+0.01(+3.45%)
Sep 25, 2020
0.1400
0.1450
0.1400
0.1450
5
+0.01(+11.54%)
Sep 24, 2020
0.1300
0.1300
0.1300
0.1300
20
-0.01(-7.14%)
Sep 23, 2020
0.1500
0.1500
0.1400
0.1400
40
-0.01(-6.67%)
Sep 22, 2020
0.1450
0.1500
0.1450
0.1500
220
+0.01(+3.45%)
Sep 21, 2020
0.1450
0.1450
0.1450
0.1450
109
-0.01(-3.33%)
Sep 18, 2020
0.1650
0.1650
0.1500
0.1500
5
-0.02(-11.76%)
Sep 17, 2020
0.1500
0.1700
0.1500
0.1700
866
-0.01(-5.56%)
Sep 16, 2020
0.1900
0.1900
0.1800
0.1800
676
-0.02(-10.00%)
Sep 15, 2020
0.2100
0.2100
0.2000
0.2000
27,000
+0.00(+0.00%)
Sep 14, 2020
0.2000
0.2000
0.2000
0.2000
35
+0.00(+0.00%)
Sep 11, 2020
0.2100
0.2100
0.2000
0.2000
205
-0.01(-6.98%)
Sep 09, 2020
0.2150
0.2150
0.2150
0
-0.02(-8.51%)
Sep 08, 2020
0.2200
0.2350
0.1700
0.2350
460
+0.02(+11.90%)
Sep 04, 2020
0.2100
0.2100
0.2100
0
-0.01(-4.55%)
Sep 03, 2020
0.2200
0.2200
0.2200
0.2200
130
+0.00(+0.00%)
Sep 02, 2020
0.2200
0.2200
0.2200
0.2200
32
+0.00(+0.00%)
Sep 01, 2020
0.2200
0.2200
0.2200
0.2200
160
+0.00(+0.00%)
Aug 31, 2020
0.2100
0.2200
0.2100
0.2200
3,500
+0.01(+4.76%)
Aug 28, 2020
0.2100
0.2100
0.2100
10
+0.00(+0.00%)
Aug 27, 2020
0.2150
0.2150
0.2100
0.2100
70
-0.04(-14.29%)
Aug 26, 2020
0.2400
0.2450
0.2300
0.2450
235
+0.01(+6.52%)
Aug 25, 2020
0.2200
0.2300
0.2200
0.2300
345
+0.02(+6.98%)
Aug 24, 2020
0.2600
0.2600
0.2150
0.2150
229
-0.07(-24.56%)
Aug 20, 2020
0.2850
0.2850
0.2850
0
+0.01(+5.56%)
Aug 19, 2020
0.2500
0.2700
0.2500
0.2700
42,790
+0.02(+8.00%)
Aug 18, 2020
0.2900
0.2900
0.2400
0.2500
259,952
-0.07(-20.63%)
Aug 17, 2020
0.3100
0.3150
0.3100
0.3150
9,900
+0.01(+3.28%)
Aug 14, 2020
0.3050
0.3050
0.2950
0.3050
16,500
+0.00(+0.00%)
Aug 13, 2020
0.3100
0.3100
0.3000
0.3050
10,499
+0.01(+3.39%)
Aug 12, 2020
0.3050
0.3550
0.2950
0.2950
72,919
-0.02(-4.84%)
Aug 10, 2020
0.3100
0.3100
0.3100
0
+0.01(+1.64%)
Aug 07, 2020
0.3050
0.3050
0.3000
0.3050
5,501
+0.01(+3.39%)
Aug 06, 2020
0.2950
0.2950
0.2950
335
+0.00(+0.00%)
Aug 05, 2020
0.3300
0.3800
0.2950
0.2950
901
-0.05(-15.71%)
Aug 04, 2020
0.3500
0.3500
0.3500
0.3500
27
+0.00(+0.00%)
Jul 31, 2020
0.3500
0.3500
0.3500
0
+0.01(+1.45%)
Jul 29, 2020
0.3450
0.3450
0.3450
0
+0.00(+0.00%)
Jul 28, 2020
0.3450
0.3450
0.3450
0.3450
5
+0.00(+0.00%)
Jul 27, 2020
0.3500
0.3500
0.3450
0.3450
96
+0.00(+1.47%)
Jul 24, 2020
0.3400
0.3400
0.3400
0.3400
1
+0.00(+0.00%)
Jul 23, 2020
0.3400
0.3400
0.3400
273
+0.00(+0.00%)
Jul 22, 2020
0.3300
0.3500
0.3300
0.3400
7,368
+0.03(+9.68%)
Jul 21, 2020
0.3100
0.3100
0.3100
0.3100
5,150
+0.02(+6.90%)
Jul 20, 2020
0.2900
0.2900
0.2900
0.2900
11,467
+0.00(+0.00%)
Jul 17, 2020
0.3000
0.3000
0.2900
0.2900
8,943
-0.02(-6.45%)
Jul 16, 2020
0.3200
0.3200
0.3100
0.3100
5,120
-0.04(-11.43%)
Jul 15, 2020
0.3500
0.3500
0.3500
0.3500
11,122
+0.00(+0.00%)
Jul 14, 2020
0.3500
0.3500
0.3500
0.3500
2,829
+0.00(+0.00%)
Jul 13, 2020
0.3700
0.3700
0.3400
0.3500
3,500
-0.02(-5.41%)
Jul 10, 2020
0.3700
0.3700
0.3700
0.3700
103,500
-0.02(-5.13%)
Jul 08, 2020
0.3900
0.3900
0.3900
0
-0.01(-2.50%)
Jul 07, 2020
0.4000
0.4000
0.4000
0.4000
6,500
-0.01(-2.44%)
Jul 06, 2020
0.4100
0.4100
0.4100
0.4100
1,100
-0.01(-2.38%)
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
.