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
)
3.180
-0.260 (-7.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 29, 2017
1.770
1.770
1.770
0
+0.04(+2.31%)
Dec 28, 2017
1.720
1.730
1.720
1.730
2,600
+0.01(+0.58%)
Dec 27, 2017
1.740
1.740
1.690
1.720
5,400
-0.03(-1.71%)
Dec 22, 2017
1.700
1.760
1.700
1.750
19,700
+0.00(+0.00%)
Dec 21, 2017
1.750
1.750
1.740
1.750
5,800
-0.02(-1.13%)
Dec 20, 2017
1.670
1.770
1.670
1.770
18,000
+0.02(+1.14%)
Dec 19, 2017
1.700
1.750
1.680
1.750
2,000
+0.03(+1.74%)
Dec 18, 2017
1.720
1.760
1.650
1.720
25,700
-0.05(-2.82%)
Dec 15, 2017
1.800
1.810
1.750
1.770
19,550
-0.02(-1.12%)
Dec 14, 2017
1.750
1.790
1.750
1.790
35,820
+0.09(+5.29%)
Dec 13, 2017
1.730
1.730
1.700
1.700
8,100
-0.02(-1.16%)
Dec 12, 2017
1.750
1.750
1.720
1.720
3,285
-0.03(-1.71%)
Dec 11, 2017
1.790
1.790
1.730
1.750
35,939
-0.04(-2.23%)
Dec 08, 2017
1.720
1.790
1.720
1.790
4,000
+0.02(+1.13%)
Dec 07, 2017
1.730
1.820
1.710
1.770
8,200
+0.05(+2.91%)
Dec 06, 2017
1.760
1.760
1.720
1.720
5,500
-0.06(-3.37%)
Dec 05, 2017
1.820
1.820
1.730
1.780
7,500
-0.07(-3.78%)
Dec 04, 2017
1.800
1.850
1.800
1.850
5,830
+0.05(+2.78%)
Dec 01, 2017
1.730
1.800
1.730
1.800
18,900
+0.03(+1.69%)
Nov 30, 2017
1.770
1.770
1.770
1.770
2,500
+0.03(+1.72%)
Nov 29, 2017
1.750
1.750
1.730
1.740
5,200
+0.04(+2.35%)
Nov 27, 2017
1.700
1.700
1.700
0
-0.02(-1.16%)
Nov 24, 2017
1.720
1.770
1.720
1.720
14,714
-0.05(-2.82%)
Nov 23, 2017
1.710
1.770
1.710
1.770
4,500
+0.01(+0.57%)
Nov 22, 2017
1.720
1.760
1.680
1.760
35,265
+0.06(+3.53%)
Nov 21, 2017
1.740
1.740
1.700
1.700
9,200
-0.04(-2.30%)
Nov 20, 2017
1.730
1.780
1.720
1.740
17,625
-0.07(-3.87%)
Nov 17, 2017
1.820
1.840
1.810
1.810
3,000
+0.00(+0.00%)
Nov 16, 2017
1.830
1.830
1.810
1.810
1,725
+0.00(+0.00%)
Nov 15, 2017
1.810
1.820
1.800
1.810
2,580
+0.04(+2.26%)
Nov 14, 2017
1.920
1.930
1.770
1.770
28,043
-0.15(-7.81%)
Nov 13, 2017
1.920
1.930
1.920
1.920
4,323
-0.02(-1.03%)
Nov 10, 2017
1.995
1.995
1.940
1.940
1,800
-0.01(-0.51%)
Nov 09, 2017
1.970
2.005
1.920
1.950
13,460
-0.05(-2.50%)
Nov 08, 2017
1.990
2.000
1.960
2.000
54,300
+0.01(+0.50%)
Nov 07, 2017
2.100
2.100
1.970
1.990
27,630
-0.21(-9.55%)
Nov 06, 2017
2.100
2.280
2.100
2.200
129,375
+0.23(+11.68%)
Nov 03, 2017
1.960
2.040
1.960
1.970
25,200
-0.01(-0.51%)
Nov 02, 2017
2.000
2.000
1.960
1.980
3,400
-0.02(-1.00%)
Nov 01, 2017
2.040
2.050
2.000
2.000
9,400
-0.04(-1.96%)
Oct 31, 2017
1.950
2.040
1.950
2.040
29,450
+0.09(+4.62%)
Oct 30, 2017
1.940
1.960
1.920
1.950
28,206
+0.00(+0.00%)
Oct 27, 2017
1.920
2.000
1.920
1.950
3,249
+0.03(+1.56%)
Oct 26, 2017
1.900
2.000
1.900
1.920
8,500
-0.08(-4.00%)
Oct 25, 2017
1.950
2.000
1.860
2.000
13,218
+0.00(+0.00%)
Oct 24, 2017
2.140
2.140
2.000
2.000
24,321
-0.12(-5.66%)
Oct 23, 2017
2.100
2.120
2.100
2.120
48,084
+0.15(+7.61%)
Oct 20, 2017
1.950
1.970
1.850
1.970
16,997
+0.01(+0.51%)
Oct 19, 2017
2.000
2.000
1.960
1.960
310
+0.04(+2.08%)
Oct 18, 2017
2.110
2.110
1.920
1.920
2,240
-0.18(-8.57%)
Oct 17, 2017
1.990
2.100
1.960
2.100
7,254
+0.10(+5.00%)
Oct 16, 2017
2.020
2.020
1.970
2.000
16,580
-0.03(-1.48%)
Oct 13, 2017
2.030
2.150
2.020
2.030
28,459
+0.06(+3.05%)
Oct 12, 2017
2.120
2.140
1.920
1.970
30,950
-0.18(-8.37%)
Oct 11, 2017
2.140
2.150
2.120
2.150
2,850
-0.10(-4.44%)
Oct 10, 2017
2.280
2.280
2.200
2.250
7,773
-0.01(-0.44%)
Oct 06, 2017
2.250
2.260
2.210
2.260
20,000
+0.00(+0.00%)
Oct 05, 2017
2.220
2.270
2.220
2.260
19,000
+0.06(+2.73%)
Oct 04, 2017
2.100
2.300
2.090
2.200
12,600
+0.05(+2.33%)
Oct 03, 2017
2.190
2.190
2.080
2.150
16,000
+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
.