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
)
3.340
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 13, 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 (%)
Nov 30, 2022
5.840
5.910
5.690
5.780
276,078
+0.03(+0.52%)
Nov 29, 2022
5.610
5.860
5.610
5.750
184,009
+0.18(+3.23%)
Nov 28, 2022
5.590
5.680
5.460
5.570
381,512
-0.11(-1.94%)
Nov 25, 2022
5.760
5.760
5.640
5.680
100,228
-0.02(-0.35%)
Nov 24, 2022
5.690
5.760
5.650
5.700
103,467
-0.01(-0.18%)
Nov 23, 2022
5.690
5.840
5.600
5.710
332,969
-0.14(-2.39%)
Nov 22, 2022
5.850
5.930
5.740
5.850
404,356
+0.04(+0.69%)
Nov 21, 2022
5.670
5.830
5.480
5.810
567,962
+0.02(+0.35%)
Nov 18, 2022
5.750
5.830
5.620
5.790
665,264
-0.08(-1.36%)
Nov 17, 2022
5.820
5.870
5.710
5.870
317,320
-0.09(-1.51%)
Nov 16, 2022
6.130
6.130
5.900
5.960
489,932
-0.25(-4.03%)
Nov 15, 2022
6.350
6.350
6.080
6.210
583,265
-0.07(-1.11%)
Nov 14, 2022
6.380
6.410
6.160
6.280
347,085
-0.09(-1.41%)
Nov 11, 2022
6.150
6.610
6.150
6.370
843,022
+0.32(+5.29%)
Nov 10, 2022
6.120
6.180
5.980
6.050
438,642
+0.12(+2.02%)
Nov 09, 2022
6.240
6.280
5.800
5.930
661,284
-0.47(-7.34%)
Nov 08, 2022
6.400
6.450
6.120
6.400
518,631
+0.05(+0.79%)
Nov 07, 2022
6.200
6.610
6.200
6.350
1,069,824
+0.20(+3.25%)
Nov 04, 2022
6.160
6.340
6.050
6.150
506,667
+0.13(+2.16%)
Nov 03, 2022
5.780
6.050
5.650
6.020
310,956
+0.24(+4.15%)
Nov 02, 2022
6.250
5.700
5.780
1,143,936
-0.46(-7.37%)
Nov 01, 2022
6.200
6.380
6.160
6.240
293,440
+0.19(+3.14%)
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%)
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
.