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
)
3.480
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
May 23, 2024
3.630
3.670
3.450
3.480
181,370
-0.10(-2.79%)
May 22, 2024
3.660
3.730
3.540
3.580
149,252
-0.18(-4.79%)
May 21, 2024
3.760
3.890
3.730
3.760
192,854
-0.01(-0.27%)
May 17, 2024
3.770
0
+0.14(+3.86%)
May 16, 2024
3.540
3.630
3.500
3.630
119,522
+0.10(+2.83%)
May 15, 2024
3.390
3.600
3.360
3.530
157,318
+0.15(+4.44%)
May 14, 2024
3.390
3.400
3.320
3.380
114,416
+0.04(+1.20%)
May 13, 2024
3.450
3.450
3.300
3.340
118,019
+0.00(+0.00%)
May 10, 2024
3.800
3.800
3.270
3.340
417,445
-0.32(-8.74%)
May 09, 2024
3.570
3.660
3.540
3.660
62,058
+0.11(+3.10%)
May 08, 2024
3.540
3.550
3.460
3.550
76,608
+0.05(+1.43%)
May 07, 2024
3.530
3.540
3.460
3.500
64,912
-0.05(-1.41%)
May 06, 2024
3.500
3.630
3.500
3.550
61,778
+0.01(+0.28%)
May 03, 2024
3.650
3.650
3.490
3.540
36,994
+0.01(+0.28%)
May 02, 2024
3.560
3.610
3.520
3.530
72,040
+0.01(+0.28%)
May 01, 2024
3.790
3.790
3.460
3.520
128,114
-0.09(-2.49%)
Apr 30, 2024
3.810
3.870
3.580
3.610
368,388
-0.30(-7.67%)
Apr 29, 2024
3.880
3.940
3.850
3.910
47,816
-0.01(-0.26%)
Apr 26, 2024
3.840
3.940
3.840
3.920
60,026
+0.01(+0.26%)
Apr 25, 2024
3.800
3.930
3.750
3.910
115,059
+0.13(+3.44%)
Apr 24, 2024
3.750
3.810
3.690
3.780
94,462
+0.04(+1.07%)
Apr 23, 2024
3.640
3.740
3.560
3.740
84,204
+0.18(+5.06%)
Apr 22, 2024
3.500
3.700
3.480
3.560
68,833
+0.00(+0.00%)
Apr 19, 2024
3.520
3.650
3.520
3.560
55,552
-0.05(-1.39%)
Apr 18, 2024
3.610
3.660
3.520
3.610
57,735
+0.04(+1.12%)
Apr 17, 2024
3.570
3.650
3.540
3.570
57,920
-0.05(-1.38%)
Apr 16, 2024
3.600
3.650
3.560
3.620
62,831
-0.02(-0.55%)
Apr 15, 2024
3.690
3.700
3.610
3.640
92,078
-0.03(-0.82%)
Apr 12, 2024
3.780
3.830
3.660
3.670
90,990
-0.02(-0.54%)
Apr 11, 2024
3.780
3.800
3.640
3.690
87,040
-0.07(-1.86%)
Apr 10, 2024
3.790
3.830
3.730
3.760
55,713
-0.04(-1.05%)
Apr 09, 2024
4.030
4.030
3.800
3.800
78,713
-0.23(-5.71%)
Apr 08, 2024
3.980
4.050
3.900
4.030
203,188
+0.04(+1.00%)
Apr 05, 2024
3.900
4.080
3.890
3.990
281,209
+0.13(+3.37%)
Apr 04, 2024
3.630
3.910
3.520
3.860
374,254
+0.23(+6.34%)
Apr 03, 2024
3.270
3.640
3.270
3.630
526,821
+0.43(+13.44%)
Apr 02, 2024
3.260
3.310
3.160
3.200
448,936
-0.05(-1.54%)
Apr 01, 2024
3.330
3.330
3.230
3.250
330,610
-0.08(-2.40%)
Mar 28, 2024
3.330
0
+0.20(+6.39%)
Mar 27, 2024
3.130
3.210
3.020
3.130
115,963
+0.05(+1.62%)
Mar 26, 2024
3.260
3.260
3.050
3.080
242,470
-0.11(-3.45%)
Mar 25, 2024
3.250
3.290
3.150
3.190
253,647
+0.01(+0.31%)
Mar 22, 2024
3.420
3.420
3.170
3.180
122,964
-0.09(-2.75%)
Mar 21, 2024
3.310
3.320
3.230
3.270
290,122
-0.03(-0.91%)
Mar 20, 2024
3.290
3.350
3.250
3.300
125,174
+0.00(+0.00%)
Mar 19, 2024
3.280
3.360
3.280
3.300
151,697
+0.00(+0.00%)
Mar 18, 2024
3.280
3.310
3.250
3.300
80,858
+0.00(+0.00%)
Mar 15, 2024
3.410
3.420
3.280
3.300
56,897
-0.07(-2.08%)
Mar 14, 2024
3.290
3.380
3.240
3.370
93,042
+0.11(+3.37%)
Mar 13, 2024
3.210
3.330
3.170
3.260
213,676
+0.10(+3.16%)
Mar 12, 2024
3.360
3.360
3.140
3.160
193,551
-0.11(-3.36%)
Mar 11, 2024
3.430
3.430
3.200
3.270
252,327
-0.15(-4.39%)
Mar 08, 2024
3.630
3.640
3.400
3.420
219,344
-0.20(-5.52%)
Mar 07, 2024
3.690
3.770
3.620
3.620
188,382
-0.12(-3.21%)
Mar 06, 2024
3.780
3.870
3.660
3.740
298,005
-0.10(-2.60%)
Mar 05, 2024
4.040
4.040
3.840
3.840
56,627
-0.17(-4.24%)
Mar 04, 2024
3.910
4.080
3.910
4.010
127,995
+0.16(+4.16%)
Mar 01, 2024
3.740
3.970
3.740
3.850
75,646
+0.13(+3.49%)
Feb 29, 2024
3.710
3.780
3.690
3.720
105,721
-0.02(-0.53%)
Feb 28, 2024
3.570
3.760
3.570
3.740
100,588
+0.13(+3.60%)
Feb 27, 2024
3.530
3.610
3.530
3.610
16,643
+0.04(+1.12%)
Feb 26, 2024
3.530
3.580
3.510
3.570
38,164
+0.03(+0.85%)
Feb 23, 2024
3.520
3.570
3.500
3.540
34,530
-0.03(-0.84%)
Feb 22, 2024
3.530
3.580
3.530
3.570
24,203
-0.01(-0.28%)
Feb 21, 2024
3.490
3.580
3.460
3.580
40,560
+0.17(+4.99%)
Feb 20, 2024
3.490
3.500
3.400
3.410
41,852
-0.09(-2.57%)
Feb 16, 2024
3.500
0
-0.06(-1.69%)
Feb 15, 2024
3.570
3.570
3.400
3.560
115,697
+0.12(+3.49%)
Feb 14, 2024
3.520
3.590
3.410
3.440
111,623
+0.03(+0.88%)
Feb 13, 2024
3.520
3.530
3.400
3.410
86,441
-0.11(-3.12%)
Feb 12, 2024
3.630
3.630
3.490
3.520
80,068
-0.06(-1.68%)
Feb 09, 2024
3.630
3.630
3.530
3.580
23,718
-0.05(-1.38%)
Feb 08, 2024
3.540
3.660
3.540
3.630
49,135
+0.13(+3.71%)
Feb 07, 2024
3.440
3.550
3.440
3.500
26,039
-0.02(-0.57%)
Feb 06, 2024
3.430
3.550
3.430
3.520
28,898
+0.12(+3.53%)
Feb 05, 2024
3.560
3.560
3.380
3.400
113,891
-0.12(-3.41%)
Feb 02, 2024
3.640
3.650
3.520
3.520
85,014
-0.15(-4.09%)
Feb 01, 2024
3.810
3.850
3.610
3.670
94,492
-0.14(-3.67%)
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
.