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
)
3.520
-0.090 (-2.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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%)
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
.