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
)
3.560
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 27, 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 (%)
Oct 31, 2022
5.830
6.120
5.830
6.050
366,434
+0.15(+2.54%)
Oct 28, 2022
6.040
6.070
5.770
5.900
224,064
-0.05(-0.84%)
Oct 27, 2022
6.130
6.180
5.930
5.950
613,180
-0.07(-1.16%)
Oct 26, 2022
5.850
6.080
5.760
6.020
623,201
+0.17(+2.91%)
Oct 25, 2022
6.040
6.070
5.750
5.850
295,681
-0.16(-2.66%)
Oct 24, 2022
5.850
6.020
5.770
6.010
283,818
+0.19(+3.26%)
Oct 21, 2022
5.610
5.830
5.560
5.820
360,536
+0.21(+3.74%)
Oct 20, 2022
5.680
5.810
5.580
5.610
379,588
+0.01(+0.18%)
Oct 19, 2022
5.500
5.680
5.440
5.600
228,831
+0.16(+2.94%)
Oct 18, 2022
5.540
5.560
5.290
5.440
221,707
-0.15(-2.68%)
Oct 17, 2022
5.600
5.720
5.520
5.590
324,730
+0.09(+1.64%)
Oct 14, 2022
5.750
5.850
5.440
5.500
261,979
-0.36(-6.14%)
Oct 13, 2022
5.400
5.960
5.400
5.860
564,069
+0.35(+6.35%)
Oct 12, 2022
5.590
5.720
5.420
5.510
317,184
-0.10(-1.78%)
Oct 11, 2022
5.760
5.860
5.600
5.610
595,368
-0.24(-4.10%)
Oct 07, 2022
5.850
0
-0.10(-1.68%)
Oct 06, 2022
5.690
6.030
5.690
5.950
582,703
+0.17(+2.94%)
Oct 05, 2022
5.580
5.820
5.300
5.780
420,849
+0.34(+6.25%)
Oct 04, 2022
5.500
5.660
5.280
5.440
691,720
+0.13(+2.45%)
Oct 03, 2022
4.920
5.370
4.900
5.310
570,217
+0.60(+12.74%)
Sep 30, 2022
4.580
4.830
4.450
4.710
380,507
+0.13(+2.84%)
Sep 29, 2022
4.770
4.770
4.510
4.580
759,094
-0.19(-3.98%)
Sep 28, 2022
4.420
4.830
4.380
4.770
464,984
+0.36(+8.16%)
Sep 27, 2022
4.350
4.570
4.350
4.410
591,332
+0.18(+4.26%)
Sep 26, 2022
4.520
4.580
4.220
4.230
449,401
-0.34(-7.44%)
Sep 23, 2022
4.750
4.870
4.450
4.570
668,564
-0.34(-6.92%)
Sep 22, 2022
5.010
5.120
4.830
4.910
359,755
-0.05(-1.01%)
Sep 21, 2022
5.110
5.190
4.910
4.960
651,396
-0.10(-1.98%)
Sep 20, 2022
5.090
5.100
4.870
5.060
374,051
-0.04(-0.78%)
Sep 19, 2022
4.960
5.160
4.950
5.100
421,244
+0.00(+0.00%)
Sep 16, 2022
5.200
5.240
5.000
5.100
618,492
-0.20(-3.77%)
Sep 15, 2022
5.390
5.450
5.260
5.300
236,056
-0.20(-3.64%)
Sep 14, 2022
5.380
5.630
5.370
5.500
347,013
+0.14(+2.61%)
Sep 13, 2022
5.370
5.470
5.250
5.360
274,386
-0.10(-1.83%)
Sep 12, 2022
5.600
5.860
5.430
5.460
272,185
-0.07(-1.27%)
Sep 09, 2022
5.720
5.760
5.510
5.530
386,705
-0.10(-1.78%)
Sep 08, 2022
5.460
5.670
5.420
5.630
439,802
+0.26(+4.84%)
Sep 07, 2022
5.580
5.590
5.300
5.370
364,687
-0.35(-6.12%)
Sep 06, 2022
5.870
5.870
5.680
5.720
245,089
-0.02(-0.35%)
Sep 02, 2022
5.740
0
+0.07(+1.23%)
Sep 01, 2022
5.830
5.940
5.600
5.670
411,254
-0.24(-4.06%)
Aug 31, 2022
5.860
6.140
5.840
5.910
353,597
-0.15(-2.48%)
Aug 30, 2022
6.380
6.380
5.980
6.060
402,154
-0.40(-6.19%)
Aug 29, 2022
6.390
6.640
6.370
6.460
272,837
+0.05(+0.78%)
Aug 26, 2022
6.190
6.640
6.190
6.410
664,471
+0.24(+3.89%)
Aug 25, 2022
6.420
6.490
6.170
6.170
297,596
-0.18(-2.83%)
Aug 24, 2022
6.300
6.350
6.030
6.350
583,512
+0.05(+0.79%)
Aug 23, 2022
6.550
6.700
6.190
6.300
778,692
-0.12(-1.87%)
Aug 22, 2022
6.190
6.440
6.020
6.420
473,215
+0.12(+1.90%)
Aug 19, 2022
6.380
6.440
6.250
6.300
458,639
-0.10(-1.56%)
Aug 18, 2022
6.250
6.480
6.240
6.400
464,403
+0.13(+2.07%)
Aug 17, 2022
6.290
6.600
6.250
6.270
296,835
-0.13(-2.03%)
Aug 16, 2022
6.480
6.820
6.370
6.400
539,763
-0.02(-0.31%)
Aug 15, 2022
6.220
6.650
6.070
6.420
755,297
+0.00(+0.00%)
Aug 12, 2022
6.300
6.500
6.240
6.420
375,642
+0.11(+1.74%)
Aug 11, 2022
6.230
6.460
6.200
6.310
442,909
+0.18(+2.94%)
Aug 10, 2022
5.880
6.170
5.720
6.130
455,713
+0.28(+4.79%)
Aug 09, 2022
5.540
5.920
5.540
5.850
363,964
+0.33(+5.98%)
Aug 08, 2022
5.290
5.560
5.170
5.520
421,147
+0.27(+5.14%)
Aug 05, 2022
4.800
5.330
4.770
5.250
396,092
+0.35(+7.14%)
Aug 04, 2022
5.160
5.160
4.860
4.900
733,677
-0.29(-5.59%)
Aug 03, 2022
5.610
5.650
5.100
5.190
612,143
-0.27(-4.95%)
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
.