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
)
3.580
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2019
2.030
2.100
2.010
2.100
15,900
+0.05(+2.44%)
Oct 30, 2019
1.970
2.050
1.950
2.050
1,400
+0.06(+3.02%)
Oct 29, 2019
2.030
2.030
1.900
1.990
6,575
-0.02(-1.00%)
Oct 28, 2019
1.910
2.100
1.910
2.010
3,979
-0.09(-4.29%)
Oct 25, 2019
2.000
2.100
2.000
2.100
12,626
+0.03(+1.45%)
Oct 24, 2019
1.950
2.070
1.950
2.070
3,000
+0.02(+0.98%)
Oct 23, 2019
2.000
2.050
1.960
2.050
19,000
+0.00(+0.00%)
Oct 22, 2019
2.090
2.090
1.850
2.050
31,129
-0.10(-4.65%)
Oct 18, 2019
2.150
2.150
2.150
0
+0.13(+6.44%)
Oct 17, 2019
2.150
2.150
2.020
2.020
1,700
-0.13(-6.05%)
Oct 16, 2019
2.200
2.200
2.150
2.150
6,700
+0.00(+0.00%)
Oct 15, 2019
2.150
2.150
2.100
2.150
1,293
-0.04(-1.83%)
Oct 11, 2019
2.190
2.190
2.190
0
-0.01(-0.45%)
Oct 10, 2019
2.020
2.200
2.020
2.200
21,293
+0.04(+1.85%)
Oct 09, 2019
2.200
2.200
2.160
2.160
200
-0.09(-4.00%)
Oct 04, 2019
2.250
2.250
2.250
0
+0.02(+0.90%)
Oct 03, 2019
2.230
2.230
2.230
2.230
500
+0.03(+1.36%)
Oct 02, 2019
2.100
2.300
2.090
2.200
4,300
-0.03(-1.35%)
Oct 01, 2019
2.230
2.230
2.230
2.230
400
-0.03(-1.33%)
Sep 30, 2019
2.270
2.270
2.260
2.260
300
-0.02(-0.88%)
Sep 26, 2019
2.280
2.280
2.280
0
-0.02(-0.87%)
Sep 23, 2019
2.300
2.300
2.300
0
-0.04(-1.71%)
Sep 20, 2019
2.200
2.450
2.170
2.340
39,813
+0.16(+7.34%)
Sep 18, 2019
2.180
2.180
2.180
0
-0.09(-3.96%)
Sep 17, 2019
2.280
2.320
2.220
2.270
3,000
-0.03(-1.30%)
Sep 16, 2019
2.280
2.330
2.280
2.300
35,250
+0.09(+4.07%)
Sep 13, 2019
2.210
2.210
2.210
2.210
19,200
+0.01(+0.45%)
Sep 11, 2019
2.200
2.200
2.200
0
-0.05(-2.22%)
Sep 10, 2019
2.240
2.250
2.220
2.250
18,968
+0.04(+1.81%)
Sep 09, 2019
2.250
2.290
2.210
2.210
12,900
+0.00(+0.00%)
Sep 06, 2019
2.210
2.210
2.210
2.210
6,800
-0.05(-2.21%)
Sep 05, 2019
2.260
2.260
2.260
2.260
4,000
+0.01(+0.44%)
Sep 04, 2019
2.220
2.250
2.210
2.250
34,077
+0.03(+1.35%)
Aug 30, 2019
2.220
2.220
2.220
0
+0.00(+0.00%)
Aug 29, 2019
2.220
2.250
2.220
2.220
45,205
+0.00(+0.00%)
Aug 28, 2019
2.200
2.220
2.200
2.220
300
+0.05(+2.30%)
Aug 27, 2019
2.250
2.250
2.170
2.170
25,234
-0.03(-1.36%)
Aug 26, 2019
2.270
2.270
2.180
2.200
7,401
-0.07(-3.08%)
Aug 23, 2019
2.270
2.270
2.270
2.270
2,500
+0.00(+0.00%)
Aug 22, 2019
2.250
2.270
2.250
2.270
6,500
+0.02(+0.89%)
Aug 21, 2019
2.230
2.260
2.230
2.250
13,700
+0.07(+3.21%)
Aug 20, 2019
2.180
2.180
2.180
2.180
26,100
-0.02(-0.91%)
Aug 15, 2019
2.200
2.200
2.200
0
-0.03(-1.35%)
Aug 14, 2019
2.190
2.250
2.190
2.230
14,300
+0.01(+0.45%)
Aug 13, 2019
2.220
2.220
2.220
2.220
3,829
-0.01(-0.45%)
Aug 12, 2019
2.240
2.240
2.230
2.230
11,799
-0.02(-0.89%)
Aug 09, 2019
2.250
2.250
2.250
2.250
100
+0.00(+0.00%)
Aug 08, 2019
2.250
2.250
2.200
2.250
33,500
-0.03(-1.32%)
Aug 06, 2019
2.280
2.280
2.280
0
-0.16(-6.56%)
Aug 02, 2019
2.440
2.440
2.440
0
+0.02(+0.83%)
Aug 01, 2019
2.420
2.420
2.420
2.420
4,000
+0.00(+0.00%)
Jul 31, 2019
2.380
2.420
2.380
2.420
5,700
+0.06(+2.54%)
Jul 29, 2019
2.360
2.360
2.360
0
-0.08(-3.28%)
Jul 25, 2019
2.440
2.440
2.440
0
-0.06(-2.40%)
Jul 24, 2019
2.410
2.500
2.410
2.500
6,300
+0.11(+4.60%)
Jul 22, 2019
2.390
2.390
2.390
0
-0.01(-0.42%)
Jul 19, 2019
2.450
2.450
2.350
2.400
2,300
-0.07(-2.83%)
Jul 16, 2019
2.470
2.470
2.470
0
+0.02(+0.82%)
Jul 12, 2019
2.450
2.450
2.450
0
-0.10(-3.92%)
Jul 10, 2019
2.550
2.550
2.550
0
+0.09(+3.66%)
Jul 09, 2019
2.400
2.460
2.400
2.460
6,350
+0.02(+0.82%)
Jul 08, 2019
2.450
2.450
2.430
2.440
1,800
-0.03(-1.21%)
Jul 05, 2019
2.470
2.470
2.470
2.470
150
-0.03(-1.20%)
Jul 04, 2019
2.520
2.520
2.500
2.500
5,950
-0.02(-0.79%)
Jul 02, 2019
2.520
2.520
2.520
0
+0.03(+1.20%)
Jun 28, 2019
2.490
2.490
2.490
0
-0.02(-0.80%)
Jun 26, 2019
2.510
2.510
2.510
0
-0.01(-0.40%)
Jun 25, 2019
2.480
2.520
2.470
2.520
800
+0.04(+1.61%)
Jun 24, 2019
2.500
2.550
2.480
2.480
7,900
-0.08(-3.13%)
Jun 21, 2019
2.570
2.570
2.560
2.560
15,500
+0.00(+0.00%)
Jun 20, 2019
2.550
2.600
2.550
2.560
42,100
+0.01(+0.39%)
Jun 19, 2019
2.650
2.650
2.550
2.550
8,550
-0.10(-3.77%)
Jun 18, 2019
2.340
2.660
2.340
2.650
25,587
+0.09(+3.52%)
Jun 13, 2019
2.560
2.560
2.560
0
-0.01(-0.39%)
Jun 12, 2019
2.580
2.580
2.570
2.570
23,700
-0.02(-0.77%)
Jun 11, 2019
2.590
2.600
2.590
2.590
7,600
-0.04(-1.52%)
Jun 07, 2019
2.630
2.630
2.630
0
+0.04(+1.54%)
Jun 06, 2019
2.600
2.650
2.590
2.590
46,500
-0.01(-0.38%)
Jun 05, 2019
2.650
2.650
2.590
2.600
600
-0.10(-3.70%)
Jun 04, 2019
2.670
2.750
2.670
2.700
28,700
+0.05(+1.89%)
Jun 03, 2019
2.650
2.690
2.500
2.650
85,400
+0.02(+0.76%)
May 31, 2019
2.630
2.630
2.540
2.630
34,200
-0.02(-0.75%)
May 30, 2019
2.710
2.720
2.650
2.650
97,833
-0.07(-2.57%)
May 29, 2019
2.710
2.720
2.700
2.720
21,610
+0.01(+0.37%)
May 28, 2019
2.710
2.720
2.700
2.710
5,500
-0.02(-0.73%)
May 24, 2019
2.730
2.730
2.730
0
+0.08(+3.02%)
May 23, 2019
2.620
2.650
2.620
2.650
8,400
-0.05(-1.85%)
May 22, 2019
2.730
2.730
2.700
2.700
26,100
-0.04(-1.46%)
May 21, 2019
2.740
2.740
2.730
2.740
24,818
-0.01(-0.36%)
May 17, 2019
2.750
2.750
2.750
0
+0.00(+0.00%)
May 16, 2019
2.750
2.750
2.740
2.750
34,142
+0.01(+0.36%)
May 15, 2019
2.740
2.750
2.740
2.740
22,277
+0.00(+0.00%)
May 14, 2019
2.710
2.780
2.710
2.740
27,400
+0.03(+1.11%)
May 13, 2019
2.650
2.730
2.650
2.710
6,370
+0.05(+1.88%)
May 10, 2019
2.550
2.780
2.490
2.660
115,288
+0.08(+3.10%)
May 09, 2019
2.460
2.580
2.250
2.580
20,500
+0.08(+3.20%)
May 08, 2019
2.580
2.620
2.500
2.500
37,800
-0.05(-1.96%)
May 07, 2019
2.690
2.700
2.550
2.550
2,400
-0.13(-4.85%)
May 06, 2019
2.730
2.730
2.680
2.680
1,400
-0.12(-4.29%)
May 03, 2019
2.560
2.800
2.560
2.800
4,600
+0.20(+7.69%)
May 02, 2019
2.640
2.650
2.540
2.600
800
-0.07(-2.62%)
May 01, 2019
2.730
2.730
2.670
2.670
7,800
-0.03(-1.11%)
Apr 30, 2019
2.730
2.750
2.700
2.700
105,200
+0.00(+0.00%)
Apr 29, 2019
2.730
2.730
2.700
2.700
3,100
-0.05(-1.82%)
Apr 26, 2019
2.700
2.750
2.500
2.750
17,125
+0.00(+0.00%)
Apr 25, 2019
2.640
2.750
2.640
2.750
7,500
+0.05(+1.85%)
Apr 24, 2019
2.720
2.760
2.700
2.700
7,600
+0.00(+0.00%)
Apr 23, 2019
2.740
2.750
2.670
2.700
23,800
-0.10(-3.57%)
Apr 22, 2019
2.600
2.800
2.600
2.800
21,651
+0.20(+7.69%)
Apr 18, 2019
2.600
2.600
2.600
0
-0.31(-10.65%)
Apr 17, 2019
3.090
3.090
2.900
2.910
43,878
+0.11(+3.93%)
Apr 16, 2019
2.200
2.890
2.200
2.800
49,875
+0.59(+26.70%)
Apr 15, 2019
2.260
2.260
2.210
2.210
5,800
-0.09(-3.91%)
Apr 12, 2019
2.340
2.350
2.300
2.300
17,013
-0.05(-2.13%)
Apr 11, 2019
2.300
2.350
2.300
2.350
13,058
+0.07(+3.07%)
Apr 10, 2019
2.200
2.280
2.200
2.280
900
+0.11(+5.07%)
Apr 09, 2019
2.200
2.250
2.170
2.170
12,700
-0.01(-0.46%)
Apr 08, 2019
2.090
2.180
2.090
2.180
9,550
+0.08(+3.81%)
Apr 05, 2019
2.100
2.100
2.100
2.100
2,400
+0.01(+0.48%)
Apr 04, 2019
2.100
2.100
2.080
2.090
3,000
-0.01(-0.48%)
Apr 03, 2019
2.100
2.100
2.100
2.100
1,500
+0.02(+0.96%)
Apr 02, 2019
2.050
2.080
2.050
2.080
1,100
+0.01(+0.48%)
Apr 01, 2019
2.090
2.090
2.020
2.070
4,100
-0.08(-3.72%)
Mar 29, 2019
2.050
2.150
2.050
2.150
6,669
+0.13(+6.44%)
Mar 28, 2019
1.960
2.030
1.900
2.020
7,800
+0.02(+1.00%)
Mar 27, 2019
1.990
2.000
1.990
2.000
2,200
+0.01(+0.50%)
Mar 26, 2019
1.990
1.990
1.990
1.990
400
+0.02(+1.02%)
Mar 25, 2019
1.910
1.970
1.910
1.970
900
-0.01(-0.51%)
Mar 22, 2019
1.980
2.000
1.980
1.980
378
-0.02(-1.00%)
Mar 20, 2019
2.000
2.000
2.000
0
+0.00(+0.00%)
Mar 19, 2019
1.990
2.000
1.990
2.000
49,299
+0.00(+0.00%)
Mar 18, 2019
1.890
2.000
1.890
2.000
1,900
+0.16(+8.70%)
Mar 15, 2019
1.880
1.880
1.840
1.840
2,800
-0.06(-3.16%)
Mar 14, 2019
1.900
1.900
1.900
1.900
2,000
+0.00(+0.00%)
Mar 13, 2019
1.910
1.910
1.900
1.900
500
+0.00(+0.00%)
Mar 12, 2019
1.910
1.910
1.900
1.900
500
+0.00(+0.00%)
Mar 11, 2019
1.900
1.900
1.900
1.900
1,000
+0.00(+0.00%)
Mar 08, 2019
1.850
1.900
1.830
1.900
26,400
+0.00(+0.00%)
Mar 07, 2019
1.780
1.900
1.780
1.900
9,674
+0.00(+0.00%)
Mar 06, 2019
1.880
1.900
1.880
1.900
2,400
+0.04(+2.15%)
Mar 04, 2019
1.860
1.860
1.860
0
-0.09(-4.62%)
Mar 01, 2019
1.960
1.960
1.950
1.950
851
-0.05(-2.50%)
Feb 28, 2019
2.070
2.070
2.000
2.000
8,900
-0.05(-2.44%)
Feb 27, 2019
1.640
2.050
1.640
2.050
24,846
+0.13(+6.77%)
Feb 26, 2019
1.920
1.920
1.920
1.920
973
+0.00(+0.00%)
Feb 25, 2019
1.960
1.960
1.920
1.920
1,069
-0.08(-4.00%)
Feb 22, 2019
2.000
2.000
2.000
25
+0.00(+0.00%)
Feb 20, 2019
2.000
2.000
2.000
0
-0.02(-0.99%)
Feb 19, 2019
2.150
2.180
2.020
2.020
4,500
-0.04(-1.94%)
Feb 15, 2019
2.060
2.060
2.060
0
+0.03(+1.48%)
Feb 14, 2019
1.870
2.030
1.840
2.030
7,000
+0.03(+1.50%)
Feb 13, 2019
2.000
2.000
1.970
2.000
5,874
-0.10(-4.76%)
Feb 11, 2019
2.100
2.100
2.100
0
+0.00(+0.00%)
Feb 08, 2019
2.050
2.100
2.050
2.100
10,200
+0.05(+2.44%)
Feb 07, 2019
2.050
2.060
2.050
2.050
9,000
+0.00(+0.00%)
Feb 06, 2019
1.950
2.050
1.950
2.050
33,028
+0.13(+6.77%)
Feb 05, 2019
1.970
1.970
1.890
1.920
1,100
-0.10(-4.95%)
Feb 04, 2019
2.020
2.030
2.020
2.020
43,700
-0.03(-1.46%)
Feb 01, 2019
2.040
2.120
2.020
2.050
14,500
+0.09(+4.59%)
Jan 31, 2019
1.960
1.970
1.960
1.960
4,800
+0.00(+0.00%)
Jan 30, 2019
1.960
1.960
1.960
1.960
500
+0.00(+0.00%)
Jan 29, 2019
1.960
1.960
1.960
1.960
200
-0.04(-2.00%)
Jan 28, 2019
1.990
2.080
1.990
2.000
13,100
+0.05(+2.56%)
Jan 25, 2019
1.950
1.950
1.940
1.950
48,300
-0.05(-2.50%)
Jan 23, 2019
2.000
2.000
2.000
0
+0.01(+0.50%)
Jan 22, 2019
1.950
1.990
1.950
1.990
19,200
+0.14(+7.57%)
Jan 21, 2019
1.910
1.910
1.850
1.850
2,700
-0.08(-4.15%)
Jan 18, 2019
1.940
1.950
1.930
1.930
6,700
-0.02(-1.03%)
Jan 17, 2019
1.930
1.960
1.900
1.950
42,259
+0.05(+2.63%)
Jan 16, 2019
1.900
1.900
1.900
1.900
1,000
+0.00(+0.00%)
Jan 11, 2019
1.900
1.900
1.900
0
+0.00(+0.00%)
Jan 10, 2019
1.890
1.900
1.890
1.900
76,800
+0.01(+0.53%)
Jan 09, 2019
1.870
1.900
1.870
1.890
61,434
+0.02(+1.07%)
Jan 08, 2019
1.900
1.900
1.810
1.870
8,200
-0.02(-1.06%)
Jan 07, 2019
1.850
1.900
1.850
1.890
2,400
+0.02(+1.07%)
Jan 04, 2019
1.900
1.900
1.870
1.870
246
+0.04(+2.19%)
Jan 02, 2019
1.830
1.830
1.830
0
-0.11(-5.67%)
Dec 31, 2018
1.940
1.940
1.940
0
+0.05(+2.65%)
Dec 27, 2018
1.890
1.890
1.890
0
+0.04(+2.16%)
Dec 24, 2018
1.850
1.850
1.850
0
+0.04(+2.21%)
Dec 21, 2018
1.950
2.000
1.810
1.810
4,250
-0.10(-5.24%)
Dec 20, 2018
1.920
1.920
1.750
1.910
35,200
+0.03(+1.60%)
Dec 19, 2018
1.910
1.980
1.800
1.880
37,700
-0.07(-3.59%)
Dec 18, 2018
1.950
1.950
1.900
1.950
54,786
+0.03(+1.56%)
Dec 17, 2018
1.920
1.970
1.860
1.920
28,345
-0.05(-2.54%)
Dec 14, 2018
1.970
1.970
1.970
3
+0.00(+0.00%)
Dec 13, 2018
1.860
1.970
1.860
1.970
4,200
+0.15(+8.24%)
Dec 12, 2018
1.860
1.860
1.750
1.820
2,879
-0.09(-4.71%)
Dec 11, 2018
1.800
1.910
1.800
1.910
2,070
+0.08(+4.37%)
Dec 10, 2018
1.880
1.880
1.750
1.830
2,135
-0.15(-7.58%)
Dec 07, 2018
1.980
1.980
1.970
1.980
37,263
+0.00(+0.00%)
Dec 06, 2018
1.920
1.980
1.800
1.980
13,240
+0.00(+0.00%)
Dec 04, 2018
1.980
1.980
1.980
0
-0.06(-2.94%)
Dec 03, 2018
2.040
2.050
2.030
2.040
10,196
+0.18(+9.68%)
Nov 30, 2018
1.900
1.920
1.860
1.860
300
-0.04(-2.11%)
Nov 29, 2018
1.920
1.920
1.900
1.900
300
-0.05(-2.56%)
Nov 28, 2018
1.920
1.950
1.920
1.950
2,000
+0.00(+0.00%)
Nov 27, 2018
1.950
2.000
1.900
1.950
29,100
-0.17(-8.02%)
Nov 26, 2018
2.130
2.130
2.120
2.120
21,300
-0.01(-0.47%)
Nov 23, 2018
2.340
2.340
2.130
2.130
13,933
-0.15(-6.58%)
Nov 22, 2018
2.170
2.350
2.170
2.280
20,970
+0.08(+3.64%)
Nov 21, 2018
2.130
2.200
2.130
2.200
400
+0.08(+3.77%)
Nov 20, 2018
2.200
2.200
2.120
2.120
1,800
-0.14(-6.19%)
Nov 19, 2018
2.130
2.270
2.120
2.260
4,900
-0.02(-0.88%)
Nov 16, 2018
2.130
2.280
2.130
2.280
12,834
+0.13(+6.05%)
Nov 15, 2018
2.140
2.150
2.130
2.150
13,500
+0.02(+0.94%)
Nov 14, 2018
2.130
2.130
2.130
2.130
10,218
-0.01(-0.47%)
Nov 13, 2018
2.130
2.220
2.130
2.140
74,296
+0.02(+0.94%)
Nov 12, 2018
2.130
2.140
2.080
2.120
40,042
+0.08(+3.92%)
Nov 09, 2018
1.960
2.120
1.840
2.040
22,960
-0.01(-0.49%)
Nov 08, 2018
2.160
2.230
1.880
2.050
15,900
-0.15(-6.82%)
Nov 07, 2018
2.210
2.230
2.200
2.200
22,500
-0.02(-0.90%)
Nov 06, 2018
2.220
2.280
2.220
2.220
5,700
-0.02(-0.89%)
Nov 05, 2018
2.220
2.340
2.220
2.240
53,600
+0.03(+1.36%)
Nov 02, 2018
2.290
2.290
2.210
2.210
132,477
-0.10(-4.33%)
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
.