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, 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%)
Nov 01, 2023
5.000
5.100
4.940
4.940
119,097
-0.04(-0.80%)
Oct 31, 2023
4.870
5.030
4.850
4.980
82,729
+0.08(+1.63%)
Oct 30, 2023
4.970
5.080
4.850
4.900
67,565
-0.10(-2.00%)
Oct 27, 2023
5.050
5.110
4.960
5.000
55,848
-0.09(-1.77%)
Oct 26, 2023
4.910
5.110
4.900
5.090
144,909
+0.12(+2.41%)
Oct 25, 2023
4.990
5.090
4.890
4.970
73,042
-0.01(-0.20%)
Oct 24, 2023
5.100
5.120
4.950
4.980
158,819
-0.10(-1.97%)
Oct 23, 2023
5.260
5.260
5.050
5.080
97,650
-0.18(-3.42%)
Oct 20, 2023
5.210
5.280
5.170
5.260
88,657
-0.01(-0.19%)
Oct 19, 2023
5.240
5.340
5.200
5.270
68,844
-0.01(-0.19%)
Oct 18, 2023
5.350
5.430
5.280
5.280
60,834
-0.02(-0.38%)
Oct 17, 2023
5.270
5.390
5.240
5.300
51,901
+0.06(+1.15%)
Oct 16, 2023
5.410
5.410
5.240
5.240
98,659
-0.17(-3.14%)
Oct 13, 2023
5.390
5.470
5.290
5.410
180,973
+0.12(+2.27%)
Oct 12, 2023
5.380
5.380
5.250
5.290
56,994
+0.00(+0.00%)
Oct 11, 2023
5.440
5.450
5.230
5.290
138,374
-0.14(-2.58%)
Oct 10, 2023
5.210
5.450
5.210
5.430
174,502
+0.25(+4.83%)
Oct 06, 2023
5.180
0
+0.23(+4.65%)
Oct 05, 2023
4.980
5.040
4.870
4.950
99,540
-0.12(-2.37%)
Oct 04, 2023
5.110
5.110
4.950
5.070
299,114
-0.07(-1.36%)
Oct 03, 2023
5.120
5.170
5.050
5.140
197,633
+0.00(+0.00%)
Oct 02, 2023
5.420
5.470
5.120
5.140
193,197
-0.30(-5.51%)
Sep 29, 2023
5.470
5.520
5.410
5.440
111,311
+0.03(+0.55%)
Sep 28, 2023
5.480
5.530
5.400
5.410
148,484
-0.05(-0.92%)
Sep 27, 2023
5.390
5.460
5.310
5.460
127,773
+0.18(+3.41%)
Sep 26, 2023
5.400
5.400
5.250
5.280
63,086
-0.07(-1.31%)
Sep 25, 2023
5.320
5.380
5.350
5.350
103,601
+0.02(+0.38%)
Sep 22, 2023
5.430
5.500
5.320
5.330
177,532
-0.02(-0.37%)
Sep 21, 2023
5.530
5.530
5.260
5.350
135,358
-0.12(-2.19%)
Sep 20, 2023
5.550
5.640
5.470
5.470
70,018
-0.07(-1.26%)
Sep 19, 2023
5.750
5.770
5.490
5.540
138,223
-0.18(-3.15%)
Sep 18, 2023
5.720
5.750
5.620
5.720
112,405
+0.03(+0.53%)
Sep 15, 2023
5.700
5.790
5.690
5.690
60,808
-0.12(-2.07%)
Sep 14, 2023
5.800
5.850
5.740
5.810
123,425
+0.04(+0.69%)
Sep 13, 2023
5.790
5.790
5.680
5.770
99,290
+0.05(+0.87%)
Sep 12, 2023
5.610
5.750
5.600
5.720
105,022
+0.13(+2.33%)
Sep 11, 2023
5.710
5.790
5.580
5.590
214,090
-0.06(-1.06%)
Sep 08, 2023
5.720
5.820
5.650
5.650
87,181
-0.10(-1.74%)
Sep 07, 2023
5.840
5.840
5.710
5.750
78,505
-0.10(-1.71%)
Sep 06, 2023
5.760
5.880
5.740
5.850
163,210
+0.03(+0.52%)
Sep 05, 2023
5.800
5.850
5.730
5.820
130,528
+0.00(+0.00%)
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
.