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: 12:51 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 (%)
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%)
Nov 01, 2018
2.270
2.310
2.270
2.310
3,700
+0.10(+4.52%)
Oct 31, 2018
2.220
2.220
2.210
2.210
17,500
-0.05(-2.21%)
Oct 30, 2018
2.220
2.280
2.210
2.260
49,988
+0.01(+0.44%)
Oct 29, 2018
2.220
2.250
2.210
2.250
22,911
+0.00(+0.00%)
Oct 26, 2018
2.210
2.250
2.210
2.250
56,800
+0.04(+1.81%)
Oct 25, 2018
2.010
2.210
2.010
2.210
60,929
+0.21(+10.50%)
Oct 24, 2018
2.400
2.460
2.000
2.000
189,900
-0.41(-17.01%)
Oct 23, 2018
2.410
2.420
2.410
2.410
141,245
+0.00(+0.00%)
Oct 22, 2018
2.410
2.500
2.410
2.410
32,588
+0.00(+0.00%)
Oct 19, 2018
2.430
2.430
2.410
2.410
900
-0.05(-2.03%)
Oct 18, 2018
2.380
2.460
2.360
2.460
4,322
+0.07(+2.93%)
Oct 17, 2018
2.260
2.420
2.260
2.390
28,751
+0.02(+0.84%)
Oct 16, 2018
2.330
2.400
2.300
2.370
6,700
-0.02(-0.84%)
Oct 15, 2018
2.380
2.410
2.250
2.390
158,408
+0.02(+0.84%)
Oct 12, 2018
2.370
2.420
2.370
2.370
34,807
+0.01(+0.42%)
Oct 11, 2018
2.370
2.370
2.220
2.360
5,000
+0.00(+0.00%)
Oct 10, 2018
2.370
2.390
2.240
2.360
13,705
+0.03(+1.29%)
Oct 09, 2018
2.110
2.400
2.110
2.330
53,579
-0.06(-2.51%)
Oct 05, 2018
2.390
2.390
2.390
0
+0.04(+1.70%)
Oct 04, 2018
2.440
2.510
2.200
2.350
36,886
-0.11(-4.47%)
Oct 03, 2018
2.510
2.530
2.430
2.460
237,180
-0.07(-2.77%)
Oct 02, 2018
2.540
2.540
2.450
2.530
108,932
-0.01(-0.39%)
Oct 01, 2018
2.490
2.540
2.420
2.540
62,852
+0.20(+8.55%)
Sep 28, 2018
2.260
2.420
2.170
2.340
136,365
+0.09(+4.00%)
Sep 27, 2018
2.110
2.350
2.110
2.250
41,920
+0.16(+7.66%)
Sep 26, 2018
2.090
2.100
2.050
2.090
39,213
+0.04(+1.95%)
Sep 25, 2018
1.990
2.100
1.990
2.050
41,850
+0.06(+3.02%)
Sep 24, 2018
1.930
1.990
1.920
1.990
466,300
+0.06(+3.11%)
Sep 21, 2018
1.840
1.940
1.820
1.930
139,893
+0.03(+1.58%)
Sep 20, 2018
1.910
1.910
1.900
1.900
2,935
+0.00(+0.00%)
Sep 19, 2018
1.900
1.900
1.810
1.900
92,828
+0.12(+6.74%)
Sep 18, 2018
1.750
1.780
1.740
1.780
1,457
-0.02(-1.11%)
Sep 17, 2018
1.830
1.830
1.670
1.800
10,260
+0.00(+0.00%)
Sep 14, 2018
1.800
1.840
1.790
1.800
13,100
-0.01(-0.55%)
Sep 13, 2018
1.800
1.810
1.800
1.810
18,700
+0.00(+0.00%)
Sep 12, 2018
1.800
1.850
1.800
1.810
72,879
+0.01(+0.56%)
Sep 11, 2018
1.800
1.800
1.760
1.800
64,700
+0.04(+2.27%)
Sep 10, 2018
1.720
1.760
1.700
1.760
39,542
+0.04(+2.33%)
Sep 07, 2018
1.740
1.740
1.720
1.720
10,675
+0.02(+1.18%)
Sep 06, 2018
1.780
1.840
1.650
1.700
24,716
-0.05(-2.86%)
Sep 05, 2018
1.900
1.900
1.750
1.750
21,129
-0.02(-1.13%)
Sep 04, 2018
1.950
1.950
1.700
1.770
53,452
+0.06(+3.51%)
Aug 31, 2018
1.710
1.710
1.710
0
+0.11(+6.87%)
Aug 30, 2018
1.770
1.840
1.600
1.600
194,750
-0.12(-6.98%)
Aug 29, 2018
1.710
1.720
1.700
1.720
1,800
-0.02(-1.15%)
Aug 28, 2018
1.690
1.760
1.690
1.740
30,100
+0.09(+5.45%)
Aug 27, 2018
1.580
1.740
1.580
1.650
18,725
+0.10(+6.45%)
Aug 24, 2018
1.550
1.570
1.500
1.550
6,500
-0.02(-1.27%)
Aug 23, 2018
1.550
1.570
1.550
1.570
400
+0.07(+4.67%)
Aug 22, 2018
1.540
1.630
1.490
1.500
15,600
-0.05(-3.23%)
Aug 21, 2018
1.500
1.550
1.450
1.550
1,900
+0.04(+2.65%)
Aug 20, 2018
1.410
1.550
1.410
1.510
7,100
+0.09(+6.34%)
Aug 17, 2018
1.440
1.440
1.350
1.420
8,200
-0.02(-1.39%)
Aug 16, 2018
1.450
1.480
1.310
1.440
27,700
-0.04(-2.70%)
Aug 15, 2018
1.580
1.580
1.480
1.480
9,600
-0.10(-6.33%)
Aug 14, 2018
1.650
1.650
1.550
1.580
6,600
-0.11(-6.51%)
Aug 13, 2018
1.670
1.690
1.650
1.690
800
-0.05(-2.87%)
Aug 09, 2018
1.740
1.740
1.740
0
+0.05(+2.96%)
Aug 08, 2018
1.700
1.700
1.690
1.690
2,104
-0.03(-1.74%)
Aug 07, 2018
1.680
1.720
1.680
1.720
3,100
+0.08(+4.88%)
Aug 02, 2018
1.640
1.640
1.640
0
-0.04(-2.38%)
Aug 01, 2018
1.630
1.680
1.510
1.680
45,535
+0.04(+2.44%)
Jul 31, 2018
1.640
1.640
1.640
1.640
400
-0.04(-2.38%)
Jul 27, 2018
1.680
1.680
1.680
0
+0.08(+5.00%)
Jul 26, 2018
1.650
1.650
1.600
1.600
800
-0.11(-6.43%)
Jul 25, 2018
1.710
1.710
1.710
1.710
2,500
+0.09(+5.56%)
Jul 23, 2018
1.620
1.620
1.620
0
-0.06(-3.57%)
Jul 20, 2018
1.680
1.680
1.680
1.680
100
-0.01(-0.59%)
Jul 18, 2018
1.690
1.690
1.690
0
+0.03(+1.81%)
Jul 17, 2018
1.700
1.700
1.650
1.660
2,100
-0.04(-2.35%)
Jul 13, 2018
1.700
1.700
1.700
0
-0.06(-3.41%)
Jul 12, 2018
1.690
1.760
1.690
1.760
18,351
+0.09(+5.39%)
Jul 11, 2018
1.670
1.730
1.670
1.670
11,400
+0.02(+1.21%)
Jul 10, 2018
1.680
1.730
1.640
1.650
7,200
-0.04(-2.37%)
Jul 09, 2018
1.700
1.700
1.690
1.690
400
-0.03(-1.74%)
Jul 06, 2018
1.680
1.730
1.670
1.720
10,800
+0.05(+2.99%)
Jul 04, 2018
1.670
1.670
1.670
0
-0.04(-2.05%)
Jul 03, 2018
1.710
1.725
1.690
1.705
3,200
-0.01(-0.87%)
Jun 29, 2018
1.720
1.720
1.720
0
+0.06(+3.61%)
Jun 27, 2018
1.660
1.660
1.660
0
-0.03(-1.78%)
Jun 26, 2018
1.700
1.740
1.690
1.690
31,300
-0.02(-1.17%)
Jun 22, 2018
1.710
1.710
1.710
85
+0.01(+0.59%)
Jun 20, 2018
1.700
1.700
1.700
0
-0.11(-6.08%)
Jun 18, 2018
1.810
1.810
1.810
0
+0.11(+6.47%)
Jun 15, 2018
1.770
1.770
1.650
1.700
11,900
-0.10(-5.56%)
Jun 14, 2018
1.800
1.820
1.800
1.800
7,800
-0.05(-2.70%)
Jun 13, 2018
1.850
1.850
1.850
1.850
100
-0.02(-1.07%)
Jun 11, 2018
1.870
1.870
1.870
0
-0.06(-3.11%)
Jun 08, 2018
1.900
1.940
1.900
1.930
21,700
+0.03(+1.58%)
Jun 07, 2018
1.850
1.900
1.850
1.900
17,350
+0.15(+8.57%)
Jun 06, 2018
1.750
1.760
1.710
1.750
1,426
-0.05(-2.78%)
Jun 05, 2018
1.800
1.800
1.800
1.800
300
-0.08(-4.26%)
Jun 01, 2018
1.880
1.880
1.880
0
+0.07(+3.87%)
May 31, 2018
1.830
1.840
1.780
1.810
7,200
-0.11(-5.73%)
May 30, 2018
1.800
1.920
1.710
1.920
6,400
+0.17(+9.71%)
May 29, 2018
1.800
1.800
1.750
1.750
2,100
-0.05(-2.78%)
May 28, 2018
1.800
1.800
1.800
1.800
1,400
-0.05(-2.70%)
May 25, 2018
1.820
1.850
1.820
1.850
900
+0.00(+0.00%)
May 24, 2018
1.850
1.860
1.850
1.850
4,800
-0.08(-4.15%)
May 23, 2018
1.850
1.930
1.850
1.930
400
+0.03(+1.58%)
May 22, 2018
1.890
1.950
1.870
1.900
25,600
+0.02(+1.06%)
May 17, 2018
1.880
1.880
1.880
0
+0.04(+2.17%)
May 16, 2018
1.880
1.880
1.810
1.840
7,200
-0.06(-3.16%)
May 15, 2018
1.950
1.950
1.900
1.900
5,981
-0.07(-3.55%)
May 14, 2018
1.930
1.980
1.930
1.970
3,900
-0.02(-1.01%)
May 11, 2018
1.930
2.000
1.910
1.990
13,550
-0.01(-0.50%)
May 10, 2018
1.960
2.000
1.900
2.000
53,800
-0.05(-2.44%)
May 09, 2018
2.050
2.050
1.990
2.050
12,000
+0.00(+0.00%)
May 08, 2018
2.000
2.050
2.000
2.050
29,400
+0.00(+0.00%)
May 07, 2018
1.950
2.150
1.950
2.050
64,272
+0.14(+7.33%)
May 04, 2018
1.940
1.940
1.900
1.910
7,400
+0.05(+2.69%)
May 03, 2018
1.850
1.860
1.820
1.860
7,100
-0.04(-2.11%)
May 02, 2018
1.910
1.910
1.880
1.900
5,600
+0.00(+0.00%)
May 01, 2018
1.920
1.980
1.900
1.900
5,900
-0.05(-2.56%)
Apr 30, 2018
1.820
1.950
1.820
1.950
5,000
+0.00(+0.00%)
Apr 27, 2018
1.820
1.990
1.820
1.950
5,800
-0.04(-2.01%)
Apr 26, 2018
1.940
2.000
1.940
1.990
33,000
+0.09(+4.74%)
Apr 25, 2018
1.780
1.900
1.780
1.900
69,240
+0.12(+6.74%)
Apr 24, 2018
1.790
1.820
1.780
1.780
10,242
-0.02(-1.11%)
Apr 23, 2018
1.780
1.800
1.760
1.800
900
+0.05(+2.86%)
Apr 20, 2018
1.770
1.800
1.750
1.750
16,255
-0.07(-3.85%)
Apr 19, 2018
1.840
1.850
1.750
1.820
10,760
+0.05(+2.82%)
Apr 18, 2018
1.800
1.850
1.770
1.770
46,850
+0.06(+3.51%)
Apr 17, 2018
1.720
1.770
1.710
1.710
15,200
-0.01(-0.58%)
Apr 16, 2018
1.720
1.720
1.720
1.720
21,500
+0.00(+0.00%)
Apr 13, 2018
1.620
1.720
1.620
1.720
33,904
+0.10(+6.17%)
Apr 12, 2018
1.620
1.640
1.620
1.620
2,900
+0.06(+3.85%)
Apr 11, 2018
1.530
1.620
1.530
1.560
6,700
+0.03(+1.96%)
Apr 10, 2018
1.540
1.600
1.530
1.530
6,735
+0.00(+0.00%)
Apr 06, 2018
1.530
1.530
1.530
0
+0.01(+0.66%)
Apr 05, 2018
1.460
1.520
1.460
1.520
10,291
+0.00(+0.00%)
Apr 03, 2018
1.520
1.520
1.520
0
-0.05(-3.18%)
Apr 02, 2018
1.580
1.580
1.570
1.570
600
-0.01(-0.63%)
Mar 27, 2018
1.580
1.580
1.580
0
+0.01(+0.64%)
Mar 26, 2018
1.560
1.570
1.560
1.570
800
+0.03(+1.95%)
Mar 23, 2018
1.610
1.610
1.540
1.540
3,000
-0.13(-7.78%)
Mar 21, 2018
1.670
1.670
1.670
0
+0.07(+4.37%)
Mar 20, 2018
1.590
1.600
1.560
1.600
2,700
-0.08(-4.76%)
Mar 19, 2018
1.580
1.680
1.580
1.680
2,096
+0.08(+5.00%)
Mar 16, 2018
1.430
1.600
1.430
1.600
16,000
+0.09(+5.96%)
Mar 15, 2018
1.660
1.660
1.510
1.510
26,200
-0.09(-5.63%)
Mar 13, 2018
1.600
1.600
1.600
0
-0.12(-6.98%)
Mar 09, 2018
1.720
1.720
1.720
0
+0.04(+2.38%)
Mar 08, 2018
1.710
1.710
1.680
1.680
7,300
-0.02(-1.18%)
Mar 07, 2018
1.730
1.730
1.700
1.700
2,132
-0.02(-1.16%)
Mar 06, 2018
1.830
1.830
1.720
1.720
11,900
-0.10(-5.49%)
Mar 05, 2018
1.940
1.950
1.820
1.820
21,800
-0.03(-1.62%)
Mar 02, 2018
1.810
1.850
1.810
1.850
6,100
+0.04(+2.21%)
Mar 01, 2018
1.810
1.810
1.810
1.810
3,000
+0.01(+0.56%)
Feb 28, 2018
1.660
1.810
1.660
1.800
22,650
+0.13(+7.78%)
Feb 26, 2018
1.670
1.670
1.670
0
-0.03(-1.76%)
Feb 23, 2018
1.690
1.700
1.690
1.700
1,000
+0.04(+2.41%)
Feb 22, 2018
1.730
1.730
1.650
1.660
3,900
+0.00(+0.00%)
Feb 21, 2018
1.700
1.700
1.670
1.660
2,800
+0.01(+0.61%)
Feb 20, 2018
1.700
1.700
1.650
1.650
4,617
-0.05(-2.94%)
Feb 16, 2018
1.700
1.700
1.700
0
-0.04(-2.30%)
Feb 15, 2018
1.750
1.750
1.740
1.740
1,300
-0.01(-0.57%)
Feb 14, 2018
1.800
1.800
1.710
1.750
1,799
-0.01(-0.57%)
Feb 13, 2018
1.760
1.760
1.760
1.760
400
+0.02(+1.15%)
Feb 12, 2018
1.740
1.740
1.740
1.740
143
+0.01(+0.58%)
Feb 09, 2018
1.720
1.730
1.720
1.730
7,800
+0.00(+0.00%)
Feb 08, 2018
1.730
1.730
1.730
1.730
1,500
+0.00(+0.00%)
Feb 07, 2018
1.730
1.730
1.730
1.730
2,702
+0.02(+1.17%)
Feb 06, 2018
1.800
1.800
1.710
1.710
8,725
-0.16(-8.56%)
Feb 05, 2018
1.750
1.780
1.750
1.870
2,360
+0.07(+3.89%)
Feb 02, 2018
1.870
1.870
1.800
1.800
2,550
-0.13(-6.74%)
Jan 31, 2018
1.930
1.930
1.930
0
+0.04(+2.12%)
Jan 30, 2018
1.880
1.900
1.880
1.890
30,449
+0.07(+3.85%)
Jan 29, 2018
1.820
1.820
1.820
1.820
100
-0.03(-1.62%)
Jan 26, 2018
1.800
1.900
1.800
1.850
90,243
+0.03(+1.65%)
Jan 25, 2018
1.750
1.840
1.750
1.820
17,400
-0.01(-0.55%)
Jan 24, 2018
1.910
1.910
1.800
1.830
7,600
-0.07(-3.68%)
Jan 23, 2018
1.800
1.930
1.800
1.900
75,326
+0.18(+10.47%)
Jan 22, 2018
1.730
1.800
1.720
1.720
9,900
+0.00(+0.00%)
Jan 19, 2018
1.720
1.720
1.720
1.720
2,965
-0.09(-4.97%)
Jan 18, 2018
1.790
1.810
1.730
1.810
47,251
+0.08(+4.62%)
Jan 17, 2018
1.720
1.800
1.720
1.730
13,070
+0.01(+0.58%)
Jan 16, 2018
1.720
1.740
1.720
1.720
19,855
-0.05(-2.82%)
Jan 15, 2018
1.820
1.830
1.740
1.770
15,500
-0.03(-1.67%)
Jan 12, 2018
1.840
1.840
1.770
1.800
1,800
+0.00(+0.00%)
Jan 11, 2018
1.770
1.830
1.770
1.800
7,400
+0.03(+1.69%)
Jan 10, 2018
1.800
1.830
1.770
1.770
12,756
-0.03(-1.67%)
Jan 09, 2018
1.800
1.810
1.780
1.800
8,785
-0.01(-0.55%)
Jan 08, 2018
1.800
1.840
1.780
1.810
10,230
-0.03(-1.63%)
Jan 05, 2018
1.800
1.840
1.780
1.840
3,500
+0.00(+0.00%)
Jan 04, 2018
1.780
1.840
1.780
1.840
1,300
+0.04(+2.22%)
Jan 03, 2018
1.860
1.860
1.800
1.800
2,400
-0.04(-2.17%)
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
.