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
)
3.500
-0.050 (-1.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2015
5.400
5.500
5.310
5.420
4,200
+0.05(+0.93%)
Apr 29, 2015
5.450
5.450
5.270
5.370
42,900
-0.13(-2.36%)
Apr 28, 2015
5.500
5.500
5.500
5.500
180
-0.18(-3.17%)
Apr 27, 2015
5.450
5.680
5.410
5.680
3,710
+0.23(+4.22%)
Apr 24, 2015
5.550
5.550
5.320
5.450
6,296
-0.12(-2.15%)
Apr 23, 2015
5.770
5.770
5.510
5.570
9,107
+0.04(+0.72%)
Apr 22, 2015
5.460
5.630
5.450
5.530
2,598
+0.08(+1.47%)
Apr 21, 2015
5.800
5.800
5.450
5.450
10,549
-0.41(-7.00%)
Apr 20, 2015
5.560
5.860
5.530
5.860
931
+0.38(+6.93%)
Apr 17, 2015
5.480
5.480
5.480
5.480
316
+0.01(+0.18%)
Apr 16, 2015
5.600
5.600
5.460
5.470
7,013
-0.14(-2.50%)
Apr 15, 2015
5.300
5.780
5.260
5.610
28,604
+0.36(+6.86%)
Apr 14, 2015
5.250
5.300
5.050
5.250
30,801
+0.05(+0.96%)
Apr 13, 2015
5.300
5.500
5.200
5.200
11,000
-0.10(-1.89%)
Apr 10, 2015
5.260
5.450
5.180
5.300
22,706
+0.08(+1.53%)
Apr 09, 2015
5.290
5.350
5.220
5.220
3,086
-0.13(-2.43%)
Apr 08, 2015
5.440
5.440
5.350
5.350
2,568
-0.15(-2.73%)
Apr 07, 2015
5.290
5.500
5.290
5.500
10,709
+0.30(+5.77%)
Apr 06, 2015
5.120
5.200
5.120
5.200
400
+0.15(+2.97%)
Apr 02, 2015
5.050
5.050
5.050
0
-0.05(-0.98%)
Apr 01, 2015
5.000
5.110
5.000
5.100
3,800
+0.12(+2.41%)
Mar 31, 2015
4.880
4.980
4.750
4.980
13,640
+0.13(+2.68%)
Mar 30, 2015
5.100
5.100
4.850
4.850
1,800
-0.20(-3.96%)
Mar 27, 2015
4.950
5.090
4.950
5.050
3,910
+0.10(+2.02%)
Mar 26, 2015
5.100
5.100
4.810
4.950
13,747
+0.25(+5.32%)
Mar 25, 2015
4.770
4.990
4.650
4.700
13,360
-0.05(-1.05%)
Mar 24, 2015
4.800
4.870
4.750
4.750
3,433
+0.00(+0.00%)
Mar 23, 2015
4.970
5.100
4.740
4.750
12,723
-0.15(-3.06%)
Mar 20, 2015
4.930
4.930
4.890
4.900
6,275
-0.10(-2.00%)
Mar 19, 2015
4.990
5.010
4.990
5.000
9,300
+0.00(+0.00%)
Mar 18, 2015
4.780
5.100
4.700
5.000
15,700
+0.20(+4.17%)
Mar 17, 2015
4.970
4.970
4.630
4.800
71,269
-0.15(-3.03%)
Mar 16, 2015
5.030
5.060
4.950
4.950
124,748
-0.30(-5.71%)
Mar 13, 2015
5.160
5.250
5.150
5.250
5,200
+0.09(+1.74%)
Mar 12, 2015
5.400
5.400
5.100
5.160
25,400
-0.29(-5.32%)
Mar 11, 2015
5.350
5.460
5.300
5.450
107,470
+0.04(+0.74%)
Mar 10, 2015
5.330
5.410
5.300
5.410
4,145
+0.05(+0.93%)
Mar 09, 2015
5.330
5.390
5.330
5.360
23,785
-0.07(-1.29%)
Mar 06, 2015
5.410
5.430
5.400
5.430
9,300
+0.05(+0.93%)
Mar 05, 2015
5.380
5.380
5.380
5.380
400
-0.02(-0.37%)
Mar 04, 2015
5.550
5.550
5.400
5.400
48,621
-0.18(-3.23%)
Mar 03, 2015
5.450
5.580
5.450
5.580
19,550
+0.09(+1.64%)
Mar 02, 2015
5.320
5.600
5.270
5.490
9,700
+0.16(+3.00%)
Feb 27, 2015
5.340
5.790
5.320
5.330
2,710
+0.02(+0.38%)
Feb 26, 2015
5.370
5.380
5.260
5.310
11,313
-0.09(-1.67%)
Feb 25, 2015
5.390
5.400
5.250
5.400
15,585
+0.05(+0.93%)
Feb 24, 2015
5.350
5.390
5.350
5.350
15,227
+0.05(+0.94%)
Feb 23, 2015
5.330
5.380
5.250
5.300
14,935
-0.12(-2.21%)
Feb 20, 2015
5.640
5.650
5.420
5.420
13,267
-0.19(-3.39%)
Feb 19, 2015
5.530
5.610
5.360
5.610
16,468
+0.00(+0.00%)
Feb 18, 2015
5.680
5.790
5.590
5.610
3,583
-0.14(-2.43%)
Feb 17, 2015
5.830
5.990
5.570
5.750
15,354
-0.02(-0.35%)
Feb 13, 2015
5.770
5.770
5.770
0
+0.27(+4.91%)
Feb 12, 2015
5.430
5.500
5.340
5.500
15,065
+0.04(+0.73%)
Feb 11, 2015
5.530
5.530
5.230
5.460
7,100
+0.06(+1.11%)
Feb 10, 2015
5.630
5.710
5.360
5.400
23,663
-0.40(-6.90%)
Feb 09, 2015
5.560
5.850
5.490
5.800
36,545
+0.27(+4.88%)
Feb 06, 2015
5.490
5.680
5.430
5.530
10,360
+0.02(+0.36%)
Feb 05, 2015
5.440
5.550
5.430
5.510
19,550
+0.11(+2.04%)
Feb 04, 2015
5.950
5.950
5.400
5.400
4,450
-0.49(-8.32%)
Feb 03, 2015
5.950
6.250
5.760
5.890
21,414
-0.01(-0.17%)
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
.