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 (%)
Apr 28, 2023
5.850
6.200
5.850
6.040
409,991
+0.22(+3.78%)
Apr 27, 2023
5.800
5.880
5.770
5.820
146,280
+0.06(+1.04%)
Apr 26, 2023
5.800
5.860
5.610
5.760
462,616
-0.07(-1.20%)
Apr 25, 2023
5.880
5.880
5.640
5.830
621,515
-0.18(-3.00%)
Apr 24, 2023
5.810
6.010
5.800
6.010
1,235,403
+0.19(+3.26%)
Apr 21, 2023
5.910
5.980
5.770
5.820
350,870
+0.01(+0.17%)
Apr 20, 2023
5.910
5.920
5.730
5.810
252,918
-0.18(-3.01%)
Apr 19, 2023
6.090
6.090
5.880
5.990
337,615
-0.15(-2.44%)
Apr 18, 2023
6.200
6.220
6.140
6.140
124,993
-0.06(-0.97%)
Apr 17, 2023
6.200
6.240
6.170
6.200
170,551
+0.00(+0.00%)
Apr 14, 2023
6.120
6.260
6.120
6.200
166,813
+0.07(+1.14%)
Apr 13, 2023
6.110
6.130
6.000
6.130
183,382
+0.03(+0.49%)
Apr 12, 2023
6.210
6.290
6.090
6.100
188,479
-0.09(-1.45%)
Apr 11, 2023
6.200
6.210
6.080
6.190
189,319
+0.02(+0.32%)
Apr 10, 2023
6.140
6.220
6.100
6.170
306,660
+0.10(+1.65%)
Apr 06, 2023
6.070
0
-0.10(-1.62%)
Apr 05, 2023
6.060
6.230
5.970
6.170
402,574
+0.14(+2.32%)
Apr 04, 2023
6.280
6.280
5.650
6.030
935,898
-0.16(-2.58%)
Apr 03, 2023
6.200
6.400
6.110
6.190
621,276
+0.19(+3.17%)
Mar 31, 2023
6.000
6.030
5.920
6.000
154,129
+0.06(+1.01%)
Mar 30, 2023
6.090
6.090
5.880
5.940
204,309
-0.02(-0.34%)
Mar 29, 2023
6.040
6.150
5.860
5.960
287,390
-0.04(-0.67%)
Mar 28, 2023
5.700
6.170
5.690
6.000
701,334
+0.32(+5.63%)
Mar 27, 2023
5.460
5.690
5.300
5.680
430,378
+0.31(+5.77%)
Mar 24, 2023
5.200
5.400
5.070
5.370
455,731
+0.13(+2.48%)
Mar 23, 2023
5.540
5.620
5.160
5.240
291,203
-0.26(-4.73%)
Mar 22, 2023
5.510
5.620
5.430
5.500
286,086
-0.01(-0.18%)
Mar 21, 2023
5.520
5.700
5.460
5.510
449,179
+0.07(+1.29%)
Mar 20, 2023
5.280
5.460
5.280
5.440
199,415
+0.19(+3.62%)
Mar 17, 2023
5.320
5.420
5.090
5.250
412,226
-0.18(-3.31%)
Mar 16, 2023
5.150
5.440
5.110
5.430
345,244
+0.28(+5.44%)
Mar 15, 2023
5.380
5.400
5.010
5.150
961,093
-0.38(-6.87%)
Mar 14, 2023
5.600
5.810
5.450
5.530
382,077
-0.09(-1.60%)
Mar 13, 2023
5.850
5.850
5.480
5.620
599,029
-0.28(-4.75%)
Mar 10, 2023
6.150
6.240
5.860
5.900
575,069
-0.20(-3.28%)
Mar 09, 2023
6.050
6.330
6.030
6.100
596,259
+0.11(+1.84%)
Mar 08, 2023
5.930
6.140
5.910
5.990
236,350
+0.06(+1.01%)
Mar 07, 2023
6.010
6.160
5.880
5.930
294,951
-0.17(-2.79%)
Mar 06, 2023
6.050
6.110
5.950
6.100
258,224
+0.06(+0.99%)
Mar 03, 2023
5.700
6.220
5.700
6.040
744,127
+0.30(+5.23%)
Mar 02, 2023
5.830
5.850
5.640
5.740
258,091
+0.01(+0.17%)
Mar 01, 2023
5.700
5.870
5.450
5.730
1,289,449
-0.32(-5.29%)
Feb 28, 2023
5.850
6.090
5.810
6.050
644,414
+0.21(+3.60%)
Feb 27, 2023
5.320
5.900
5.320
5.840
617,983
+0.56(+10.61%)
Feb 24, 2023
5.110
5.330
5.010
5.280
243,814
+0.16(+3.13%)
Feb 23, 2023
4.970
5.160
4.970
5.120
234,498
+0.20(+4.07%)
Feb 22, 2023
4.970
5.010
4.880
4.920
193,920
-0.06(-1.20%)
Feb 21, 2023
5.110
5.240
4.960
4.980
296,941
-0.14(-2.73%)
Feb 17, 2023
5.120
0
-0.18(-3.40%)
Feb 16, 2023
5.030
5.380
5.030
5.300
418,210
+0.21(+4.13%)
Feb 15, 2023
5.010
5.150
4.940
5.090
187,323
-0.02(-0.39%)
Feb 14, 2023
4.960
5.150
4.930
5.110
219,036
+0.10(+2.00%)
Feb 13, 2023
5.070
5.110
5.000
5.010
82,678
-0.07(-1.38%)
Feb 10, 2023
5.010
5.130
4.930
5.080
153,664
+0.13(+2.63%)
Feb 09, 2023
5.020
5.060
4.940
4.950
175,259
-0.08(-1.59%)
Feb 08, 2023
5.180
5.260
5.020
5.030
188,526
-0.18(-3.45%)
Feb 07, 2023
4.920
5.220
4.920
5.210
434,381
+0.29(+5.89%)
Feb 06, 2023
5.000
5.090
4.830
4.920
431,825
-0.01(-0.20%)
Feb 03, 2023
4.840
5.090
4.800
4.930
509,502
+0.09(+1.86%)
Feb 02, 2023
5.010
5.010
4.750
4.840
422,597
-0.17(-3.39%)
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
.