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
)
3.550
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 31, 2024
3.910
3.910
3.780
3.810
23,020
+0.01(+0.26%)
Jan 30, 2024
3.620
3.890
3.620
3.800
32,880
-0.05(-1.30%)
Jan 29, 2024
3.800
3.850
3.800
3.850
45,571
+0.09(+2.39%)
Jan 26, 2024
3.770
3.810
3.700
3.760
41,255
+0.05(+1.35%)
Jan 25, 2024
3.750
3.830
3.620
3.710
79,404
+0.03(+0.82%)
Jan 24, 2024
3.610
3.720
3.570
3.680
84,128
+0.11(+3.08%)
Jan 23, 2024
3.500
3.620
3.460
3.570
49,963
+0.03(+0.85%)
Jan 22, 2024
3.440
3.560
3.400
3.540
74,562
+0.10(+2.91%)
Jan 19, 2024
3.460
3.490
3.410
3.440
62,172
-0.01(-0.29%)
Jan 18, 2024
3.500
3.500
3.400
3.450
67,387
-0.02(-0.58%)
Jan 17, 2024
3.500
3.590
3.400
3.470
85,202
-0.05(-1.42%)
Jan 16, 2024
3.670
3.670
3.520
3.520
197,662
-0.23(-6.13%)
Jan 15, 2024
3.680
3.750
3.650
3.750
27,886
+0.07(+1.90%)
Jan 12, 2024
3.710
3.770
3.660
3.680
56,584
-0.03(-0.81%)
Jan 11, 2024
3.650
3.720
3.610
3.710
37,741
+0.06(+1.64%)
Jan 10, 2024
3.710
3.760
3.630
3.650
46,926
-0.07(-1.88%)
Jan 09, 2024
3.730
3.770
3.650
3.720
61,569
-0.03(-0.80%)
Jan 08, 2024
3.720
3.750
3.630
3.750
45,340
-0.07(-1.83%)
Jan 05, 2024
3.720
3.830
3.700
3.820
48,091
+0.09(+2.41%)
Jan 04, 2024
3.820
3.850
3.710
3.730
43,472
+0.00(+0.00%)
Jan 03, 2024
3.790
4.000
3.620
3.730
254,353
+0.08(+2.19%)
Jan 02, 2024
3.790
3.890
3.650
3.650
150,705
-0.21(-5.44%)
Dec 29, 2023
3.860
0
+0.07(+1.85%)
Dec 28, 2023
3.860
3.870
3.760
3.790
122,473
-0.07(-1.81%)
Dec 27, 2023
4.010
4.050
3.800
3.860
175,372
-0.06(-1.53%)
Dec 22, 2023
3.920
0
+0.05(+1.29%)
Dec 21, 2023
3.850
3.910
3.830
3.870
78,150
+0.08(+2.11%)
Dec 20, 2023
3.910
3.990
3.790
3.790
125,242
-0.15(-3.81%)
Dec 19, 2023
3.820
3.950
3.820
3.940
123,101
+0.12(+3.14%)
Dec 18, 2023
3.830
3.880
3.710
3.820
70,318
+0.13(+3.52%)
Dec 15, 2023
3.700
3.730
3.570
3.690
97,275
+0.00(+0.00%)
Dec 14, 2023
3.590
3.790
3.590
3.690
176,098
+0.16(+4.53%)
Dec 13, 2023
3.490
3.550
3.460
3.530
100,619
+0.05(+1.44%)
Dec 12, 2023
3.660
3.670
3.460
3.480
274,196
-0.19(-5.18%)
Dec 11, 2023
3.830
3.830
3.660
3.670
99,614
-0.17(-4.43%)
Dec 08, 2023
3.710
3.900
3.710
3.840
94,745
+0.17(+4.63%)
Dec 07, 2023
3.770
3.800
3.670
3.670
61,770
-0.08(-2.13%)
Dec 06, 2023
3.820
3.900
3.680
3.750
178,975
-0.07(-1.83%)
Dec 05, 2023
3.970
3.980
3.800
3.820
177,036
-0.12(-3.05%)
Dec 04, 2023
4.060
4.070
3.930
3.940
100,429
-0.13(-3.19%)
Dec 01, 2023
4.080
4.190
4.060
4.070
63,773
+0.00(+0.00%)
Nov 30, 2023
4.110
4.210
4.060
4.070
104,313
-0.05(-1.21%)
Nov 29, 2023
4.090
4.140
4.040
4.120
58,488
+0.02(+0.49%)
Nov 28, 2023
4.020
4.190
4.020
4.100
89,538
+0.07(+1.74%)
Nov 27, 2023
4.090
4.120
4.030
4.030
171,581
-0.07(-1.71%)
Nov 24, 2023
4.080
4.130
4.070
4.100
75,672
+0.02(+0.49%)
Nov 23, 2023
4.060
4.110
4.060
4.080
37,526
-0.02(-0.49%)
Nov 22, 2023
4.160
4.170
4.080
4.100
93,342
-0.06(-1.44%)
Nov 21, 2023
4.220
4.260
4.120
4.160
122,016
-0.13(-3.03%)
Nov 20, 2023
4.410
4.410
4.270
4.290
56,416
-0.10(-2.28%)
Nov 17, 2023
4.270
4.400
4.240
4.390
174,141
+0.16(+3.78%)
Nov 16, 2023
4.380
4.430
4.100
4.230
384,605
-0.19(-4.30%)
Nov 15, 2023
4.520
4.520
4.390
4.420
186,144
-0.12(-2.64%)
Nov 14, 2023
4.570
4.630
4.510
4.540
60,638
-0.03(-0.66%)
Nov 13, 2023
4.580
4.640
4.550
4.570
32,899
+0.05(+1.11%)
Nov 10, 2023
4.670
4.670
4.480
4.520
60,288
-0.03(-0.66%)
Nov 09, 2023
4.520
4.620
4.510
4.550
126,979
+0.01(+0.22%)
Nov 08, 2023
4.600
4.700
4.520
4.540
121,438
-0.10(-2.16%)
Nov 07, 2023
4.640
4.740
4.540
4.640
128,327
-0.14(-2.93%)
Nov 06, 2023
5.010
5.040
4.720
4.780
129,847
-0.24(-4.78%)
Nov 03, 2023
5.110
5.250
4.980
5.020
89,226
-0.05(-0.99%)
Nov 02, 2023
4.920
5.110
4.920
5.070
82,005
+0.13(+2.63%)
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
.