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
)
3.770
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2014
5.420
5.420
5.420
0
+0.06(+1.12%)
Dec 29, 2014
5.360
5.360
5.360
2
+0.01(+0.19%)
Dec 24, 2014
5.350
5.350
5.350
0
+0.05(+0.94%)
Dec 23, 2014
5.080
5.360
5.080
5.300
27,508
+0.28(+5.58%)
Dec 22, 2014
5.090
5.090
4.920
5.020
48,192
-0.12(-2.33%)
Dec 19, 2014
4.720
5.200
4.720
5.140
51,428
+0.51(+11.02%)
Dec 18, 2014
4.400
4.750
4.360
4.630
170,796
+0.34(+7.93%)
Dec 17, 2014
4.000
4.330
3.850
4.290
181,732
+0.17(+4.13%)
Dec 16, 2014
4.250
4.120
248,767
+0.32(+8.42%)
Dec 15, 2014
4.320
4.380
3.690
3.800
500,064
-0.52(-12.04%)
Dec 12, 2014
4.420
4.420
4.230
4.320
106,855
-0.18(-4.00%)
Dec 11, 2014
4.680
4.790
4.460
4.500
79,534
-0.25(-5.26%)
Dec 10, 2014
5.200
5.200
4.630
4.750
66,044
-0.45(-8.65%)
Dec 09, 2014
5.080
5.360
5.040
5.200
68,056
-0.25(-4.59%)
Dec 08, 2014
5.860
5.860
5.050
5.450
64,195
-0.55(-9.17%)
Dec 05, 2014
6.000
6.230
5.900
6.000
152,579
-0.12(-1.96%)
Dec 04, 2014
6.210
6.240
5.930
6.120
93,231
-0.16(-2.55%)
Dec 03, 2014
6.310
6.360
6.250
6.280
88,259
+0.11(+1.78%)
Dec 02, 2014
6.200
6.450
6.150
6.170
20,062
+0.01(+0.16%)
Dec 01, 2014
6.500
6.520
6.010
6.160
98,336
-0.53(-7.92%)
Nov 28, 2014
7.340
7.520
6.635
6.690
97,598
-0.70(-9.47%)
Nov 27, 2014
7.440
7.480
7.140
7.390
89,248
-0.07(-0.94%)
Nov 26, 2014
7.950
7.950
7.460
7.460
38,604
-0.52(-6.52%)
Nov 25, 2014
8.090
8.100
7.850
7.980
23,604
+0.03(+0.38%)
Nov 24, 2014
8.170
8.170
7.900
7.950
47,248
+0.03(+0.38%)
Nov 21, 2014
8.230
8.250
7.880
7.920
110,240
+0.02(+0.25%)
Nov 20, 2014
7.620
7.960
7.620
7.900
89,294
+0.30(+3.95%)
Nov 19, 2014
7.240
7.780
7.240
7.600
99,942
+0.40(+5.56%)
Nov 18, 2014
7.150
7.250
7.150
7.200
44,655
+0.11(+1.55%)
Nov 17, 2014
7.310
7.320
7.070
7.090
27,280
-0.24(-3.27%)
Nov 14, 2014
7.560
7.570
7.270
7.330
53,997
+0.08(+1.10%)
Nov 13, 2014
7.320
7.355
7.250
7.250
11,757
-0.15(-2.03%)
Nov 12, 2014
7.380
7.400
7.320
7.400
33,602
+0.02(+0.27%)
Nov 11, 2014
7.400
7.400
7.300
7.380
26,415
-0.02(-0.27%)
Nov 10, 2014
7.490
7.550
7.350
7.400
23,482
+0.03(+0.41%)
Nov 07, 2014
7.310
7.400
7.300
7.370
28,548
+0.07(+0.96%)
Nov 06, 2014
7.400
7.400
7.280
7.300
98,960
-0.05(-0.68%)
Nov 05, 2014
7.410
7.410
7.310
7.350
37,048
-0.09(-1.21%)
Nov 04, 2014
7.640
7.640
7.440
7.440
16,800
-0.21(-2.75%)
Nov 03, 2014
8.140
8.140
7.600
7.650
18,810
-0.05(-0.65%)
Oct 31, 2014
7.600
7.750
7.510
7.700
32,030
+0.10(+1.32%)
Oct 30, 2014
7.750
7.750
7.600
7.600
10,216
-0.14(-1.81%)
Oct 29, 2014
7.700
7.700
7.680
7.740
42,528
+0.03(+0.39%)
Oct 28, 2014
7.740
7.780
7.690
7.710
32,107
+0.30(+4.05%)
Oct 27, 2014
7.780
7.890
7.410
7.410
35,021
-0.25(-3.26%)
Oct 24, 2014
7.710
7.910
7.630
7.660
18,756
-0.14(-1.79%)
Oct 23, 2014
8.120
8.120
7.600
7.800
28,292
-0.17(-2.13%)
Oct 22, 2014
8.290
8.290
7.950
7.970
24,073
-0.17(-2.09%)
Oct 21, 2014
7.870
8.200
7.790
8.140
40,226
+0.44(+5.71%)
Oct 20, 2014
7.470
8.090
7.470
7.700
57,990
+0.39(+5.34%)
Oct 17, 2014
7.840
8.410
7.310
7.310
44,155
-0.47(-6.04%)
Oct 16, 2014
7.350
7.830
7.350
7.780
23,118
+0.27(+3.60%)
Oct 15, 2014
7.770
8.010
7.500
7.510
503,473
-0.24(-3.10%)
Oct 14, 2014
8.150
8.150
7.750
7.750
134,630
-0.40(-4.91%)
Oct 10, 2014
8.150
8.150
8.150
0
-0.26(-3.09%)
Oct 09, 2014
8.370
8.410
8.370
8.410
2,895
+0.03(+0.36%)
Oct 08, 2014
8.650
8.650
8.140
8.380
134,686
-0.26(-3.01%)
Oct 07, 2014
8.760
8.760
8.450
8.640
15,112
-0.23(-2.59%)
Oct 06, 2014
8.710
8.980
8.710
8.870
15,704
+0.10(+1.14%)
Oct 03, 2014
9.000
9.020
8.760
8.770
10,725
-0.23(-2.56%)
Oct 02, 2014
8.800
9.000
8.520
9.000
61,576
+0.19(+2.16%)
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
.