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 (%)
Feb 29, 2024
3.710
3.780
3.690
3.720
105,721
-0.02(-0.53%)
Feb 28, 2024
3.570
3.760
3.570
3.740
100,588
+0.13(+3.60%)
Feb 27, 2024
3.530
3.610
3.530
3.610
16,643
+0.04(+1.12%)
Feb 26, 2024
3.530
3.580
3.510
3.570
38,164
+0.03(+0.85%)
Feb 23, 2024
3.520
3.570
3.500
3.540
34,530
-0.03(-0.84%)
Feb 22, 2024
3.530
3.580
3.530
3.570
24,203
-0.01(-0.28%)
Feb 21, 2024
3.490
3.580
3.460
3.580
40,560
+0.17(+4.99%)
Feb 20, 2024
3.490
3.500
3.400
3.410
41,852
-0.09(-2.57%)
Feb 16, 2024
3.500
0
-0.06(-1.69%)
Feb 15, 2024
3.570
3.570
3.400
3.560
115,697
+0.12(+3.49%)
Feb 14, 2024
3.520
3.590
3.410
3.440
111,623
+0.03(+0.88%)
Feb 13, 2024
3.520
3.530
3.400
3.410
86,441
-0.11(-3.12%)
Feb 12, 2024
3.630
3.630
3.490
3.520
80,068
-0.06(-1.68%)
Feb 09, 2024
3.630
3.630
3.530
3.580
23,718
-0.05(-1.38%)
Feb 08, 2024
3.540
3.660
3.540
3.630
49,135
+0.13(+3.71%)
Feb 07, 2024
3.440
3.550
3.440
3.500
26,039
-0.02(-0.57%)
Feb 06, 2024
3.430
3.550
3.430
3.520
28,898
+0.12(+3.53%)
Feb 05, 2024
3.560
3.560
3.380
3.400
113,891
-0.12(-3.41%)
Feb 02, 2024
3.640
3.650
3.520
3.520
85,014
-0.15(-4.09%)
Feb 01, 2024
3.810
3.850
3.610
3.670
94,492
-0.14(-3.67%)
Jan 31, 2024
3.910
3.910
3.780
3.810
23,020
+0.01(+0.26%)
Jan 30, 2024
3.620
3.890
3.620
3.800
32,880
-0.05(-1.30%)
Jan 29, 2024
3.800
3.850
3.800
3.850
45,571
+0.09(+2.39%)
Jan 26, 2024
3.770
3.810
3.700
3.760
41,255
+0.05(+1.35%)
Jan 25, 2024
3.750
3.830
3.620
3.710
79,404
+0.03(+0.82%)
Jan 24, 2024
3.610
3.720
3.570
3.680
84,128
+0.11(+3.08%)
Jan 23, 2024
3.500
3.620
3.460
3.570
49,963
+0.03(+0.85%)
Jan 22, 2024
3.440
3.560
3.400
3.540
74,562
+0.10(+2.91%)
Jan 19, 2024
3.460
3.490
3.410
3.440
62,172
-0.01(-0.29%)
Jan 18, 2024
3.500
3.500
3.400
3.450
67,387
-0.02(-0.58%)
Jan 17, 2024
3.500
3.590
3.400
3.470
85,202
-0.05(-1.42%)
Jan 16, 2024
3.670
3.670
3.520
3.520
197,662
-0.23(-6.13%)
Jan 15, 2024
3.680
3.750
3.650
3.750
27,886
+0.07(+1.90%)
Jan 12, 2024
3.710
3.770
3.660
3.680
56,584
-0.03(-0.81%)
Jan 11, 2024
3.650
3.720
3.610
3.710
37,741
+0.06(+1.64%)
Jan 10, 2024
3.710
3.760
3.630
3.650
46,926
-0.07(-1.88%)
Jan 09, 2024
3.730
3.770
3.650
3.720
61,569
-0.03(-0.80%)
Jan 08, 2024
3.720
3.750
3.630
3.750
45,340
-0.07(-1.83%)
Jan 05, 2024
3.720
3.830
3.700
3.820
48,091
+0.09(+2.41%)
Jan 04, 2024
3.820
3.850
3.710
3.730
43,472
+0.00(+0.00%)
Jan 03, 2024
3.790
4.000
3.620
3.730
254,353
+0.08(+2.19%)
Jan 02, 2024
3.790
3.890
3.650
3.650
150,705
-0.21(-5.44%)
Dec 29, 2023
3.860
0
+0.07(+1.85%)
Dec 28, 2023
3.860
3.870
3.760
3.790
122,473
-0.07(-1.81%)
Dec 27, 2023
4.010
4.050
3.800
3.860
175,372
-0.06(-1.53%)
Dec 22, 2023
3.920
0
+0.05(+1.29%)
Dec 21, 2023
3.850
3.910
3.830
3.870
78,150
+0.08(+2.11%)
Dec 20, 2023
3.910
3.990
3.790
3.790
125,242
-0.15(-3.81%)
Dec 19, 2023
3.820
3.950
3.820
3.940
123,101
+0.12(+3.14%)
Dec 18, 2023
3.830
3.880
3.710
3.820
70,318
+0.13(+3.52%)
Dec 15, 2023
3.700
3.730
3.570
3.690
97,275
+0.00(+0.00%)
Dec 14, 2023
3.590
3.790
3.590
3.690
176,098
+0.16(+4.53%)
Dec 13, 2023
3.490
3.550
3.460
3.530
100,619
+0.05(+1.44%)
Dec 12, 2023
3.660
3.670
3.460
3.480
274,196
-0.19(-5.18%)
Dec 11, 2023
3.830
3.830
3.660
3.670
99,614
-0.17(-4.43%)
Dec 08, 2023
3.710
3.900
3.710
3.840
94,745
+0.17(+4.63%)
Dec 07, 2023
3.770
3.800
3.670
3.670
61,770
-0.08(-2.13%)
Dec 06, 2023
3.820
3.900
3.680
3.750
178,975
-0.07(-1.83%)
Dec 05, 2023
3.970
3.980
3.800
3.820
177,036
-0.12(-3.05%)
Dec 04, 2023
4.060
4.070
3.930
3.940
100,429
-0.13(-3.19%)
Dec 01, 2023
4.080
4.190
4.060
4.070
63,773
+0.00(+0.00%)
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%)
Sep 01, 2023
5.820
0
+0.19(+3.37%)
Aug 31, 2023
5.620
5.690
5.560
5.630
106,302
+0.03(+0.54%)
Aug 30, 2023
5.530
5.630
5.480
5.600
87,514
+0.12(+2.19%)
Aug 29, 2023
5.430
5.510
5.330
5.480
99,044
+0.07(+1.29%)
Aug 28, 2023
5.430
5.430
5.330
5.410
63,328
+0.07(+1.31%)
Aug 25, 2023
5.230
5.350
5.200
5.340
87,169
+0.17(+3.29%)
Aug 24, 2023
5.280
5.300
5.170
5.170
113,571
-0.14(-2.64%)
Aug 23, 2023
5.360
5.450
5.260
5.310
114,293
-0.11(-2.03%)
Aug 22, 2023
5.450
5.460
5.350
5.420
99,664
-0.01(-0.18%)
Aug 21, 2023
5.500
5.540
5.380
5.430
79,564
-0.06(-1.09%)
Aug 18, 2023
5.460
5.550
5.460
5.490
45,777
-0.05(-0.90%)
Aug 17, 2023
5.460
5.580
5.380
5.540
111,530
+0.14(+2.59%)
Aug 16, 2023
5.510
5.590
5.400
5.400
127,738
-0.11(-2.00%)
Aug 15, 2023
5.610
5.650
5.460
5.510
128,111
-0.19(-3.33%)
Aug 14, 2023
5.630
5.800
5.630
5.700
90,786
-0.02(-0.35%)
Aug 11, 2023
5.660
5.770
5.650
5.720
83,199
+0.04(+0.70%)
Aug 10, 2023
5.820
5.840
5.610
5.680
268,658
-0.13(-2.24%)
Aug 09, 2023
5.960
6.100
5.800
5.810
471,463
-0.27(-4.44%)
Aug 08, 2023
5.800
6.080
5.760
6.080
292,959
+0.20(+3.40%)
Aug 04, 2023
5.880
0
+0.09(+1.55%)
Aug 03, 2023
5.800
5.910
5.770
5.790
130,267
-0.04(-0.69%)
Aug 02, 2023
5.920
5.940
5.740
5.830
116,629
-0.16(-2.67%)
Aug 01, 2023
6.030
6.070
5.850
5.990
164,675
-0.11(-1.80%)
Jul 31, 2023
6.010
6.110
5.990
6.100
221,048
+0.13(+2.18%)
Jul 28, 2023
5.910
6.000
5.880
5.970
90,142
+0.05(+0.84%)
Jul 27, 2023
5.950
6.040
5.870
5.920
235,706
-0.06(-1.00%)
Jul 26, 2023
5.950
5.990
5.880
5.980
71,177
+0.00(+0.00%)
Jul 25, 2023
5.970
6.000
5.900
5.980
111,780
+0.00(+0.00%)
Jul 24, 2023
5.810
6.000
5.790
5.980
168,438
+0.18(+3.10%)
Jul 21, 2023
5.790
5.820
5.750
5.800
155,287
+0.12(+2.11%)
Jul 20, 2023
5.800
5.800
5.610
5.680
95,620
-0.01(-0.18%)
Jul 19, 2023
5.580
5.790
5.580
5.690
200,204
+0.15(+2.71%)
Jul 18, 2023
5.380
5.580
5.350
5.540
172,105
+0.20(+3.75%)
Jul 17, 2023
5.340
5.420
5.320
5.340
83,441
-0.01(-0.19%)
Jul 14, 2023
5.460
5.470
5.280
5.350
117,685
-0.16(-2.90%)
Jul 13, 2023
5.480
5.540
5.360
5.510
134,204
+0.04(+0.73%)
Jul 12, 2023
5.540
5.590
5.440
5.470
155,095
-0.09(-1.62%)
Jul 11, 2023
5.440
5.600
5.430
5.560
152,909
+0.07(+1.28%)
Jul 10, 2023
5.540
5.610
5.380
5.490
193,528
-0.02(-0.36%)
Jul 07, 2023
5.290
5.550
5.270
5.510
149,408
+0.23(+4.36%)
Jul 06, 2023
5.360
5.440
5.230
5.280
106,104
-0.16(-2.94%)
Jul 05, 2023
5.550
5.550
5.400
5.440
63,294
-0.02(-0.37%)
Jul 04, 2023
5.400
5.530
5.400
5.460
38,064
-0.01(-0.18%)
Jun 30, 2023
5.470
0
+0.08(+1.48%)
Jun 29, 2023
5.300
5.430
5.290
5.390
76,634
+0.17(+3.26%)
Jun 28, 2023
5.260
5.260
5.130
5.220
83,646
+0.06(+1.16%)
Jun 27, 2023
5.160
5.180
5.090
5.160
178,733
-0.02(-0.39%)
Jun 26, 2023
5.140
5.270
5.140
5.180
142,712
+0.03(+0.58%)
Jun 23, 2023
5.200
5.220
5.080
5.150
183,109
-0.09(-1.72%)
Jun 22, 2023
5.320
5.320
5.220
5.240
124,520
-0.21(-3.85%)
Jun 21, 2023
5.360
5.470
5.320
5.450
73,652
+0.09(+1.68%)
Jun 20, 2023
5.420
5.440
5.280
5.360
182,734
-0.11(-2.01%)
Jun 19, 2023
5.400
5.510
5.340
5.470
64,090
+0.05(+0.92%)
Jun 16, 2023
5.420
5.440
5.330
5.420
153,620
-0.01(-0.18%)
Jun 15, 2023
5.520
5.570
5.430
5.430
112,170
-0.55(-9.20%)
May 08, 2023
6.130
6.250
5.970
5.980
249,844
-0.05(-0.83%)
May 05, 2023
5.950
6.130
5.920
6.030
350,478
+0.29(+5.05%)
May 04, 2023
5.800
5.860
5.690
5.740
337,427
-0.06(-1.03%)
May 03, 2023
5.770
5.890
5.690
5.800
322,749
-0.09(-1.53%)
May 02, 2023
5.890
5.960
5.680
5.890
652,389
-0.06(-1.01%)
May 01, 2023
5.960
6.040
5.910
5.950
189,123
-0.09(-1.49%)
Apr 28, 2023
5.850
6.200
5.850
6.040
409,991
+0.22(+3.78%)
Apr 27, 2023
5.800
5.880
5.770
5.820
146,280
+0.06(+1.04%)
Apr 26, 2023
5.800
5.860
5.610
5.760
462,616
-0.07(-1.20%)
Apr 25, 2023
5.880
5.880
5.640
5.830
621,515
-0.18(-3.00%)
Apr 24, 2023
5.810
6.010
5.800
6.010
1,235,403
+0.19(+3.26%)
Apr 21, 2023
5.910
5.980
5.770
5.820
350,870
+0.01(+0.17%)
Apr 20, 2023
5.910
5.920
5.730
5.810
252,918
-0.18(-3.01%)
Apr 19, 2023
6.090
6.090
5.880
5.990
337,615
-0.15(-2.44%)
Apr 18, 2023
6.200
6.220
6.140
6.140
124,993
-0.06(-0.97%)
Apr 17, 2023
6.200
6.240
6.170
6.200
170,551
+0.00(+0.00%)
Apr 14, 2023
6.120
6.260
6.120
6.200
166,813
+0.07(+1.14%)
Apr 13, 2023
6.110
6.130
6.000
6.130
183,382
+0.03(+0.49%)
Apr 12, 2023
6.210
6.290
6.090
6.100
188,479
-0.09(-1.45%)
Apr 11, 2023
6.200
6.210
6.080
6.190
189,319
+0.02(+0.32%)
Apr 10, 2023
6.140
6.220
6.100
6.170
306,660
+0.10(+1.65%)
Apr 06, 2023
6.070
0
-0.10(-1.62%)
Apr 05, 2023
6.060
6.230
5.970
6.170
402,574
+0.14(+2.32%)
Apr 04, 2023
6.280
6.280
5.650
6.030
935,898
-0.16(-2.58%)
Apr 03, 2023
6.200
6.400
6.110
6.190
621,276
+0.19(+3.17%)
Mar 31, 2023
6.000
6.030
5.920
6.000
154,129
+0.06(+1.01%)
Mar 30, 2023
6.090
6.090
5.880
5.940
204,309
-0.02(-0.34%)
Mar 29, 2023
6.040
6.150
5.860
5.960
287,390
-0.04(-0.67%)
Mar 28, 2023
5.700
6.170
5.690
6.000
701,334
+0.32(+5.63%)
Mar 27, 2023
5.460
5.690
5.300
5.680
430,378
+0.31(+5.77%)
Mar 24, 2023
5.200
5.400
5.070
5.370
455,731
+0.13(+2.48%)
Mar 23, 2023
5.540
5.620
5.160
5.240
291,203
-0.26(-4.73%)
Mar 22, 2023
5.510
5.620
5.430
5.500
286,086
-0.01(-0.18%)
Mar 21, 2023
5.520
5.700
5.460
5.510
449,179
+0.07(+1.29%)
Mar 20, 2023
5.280
5.460
5.280
5.440
199,415
+0.19(+3.62%)
Mar 17, 2023
5.320
5.420
5.090
5.250
412,226
-0.18(-3.31%)
Mar 16, 2023
5.150
5.440
5.110
5.430
345,244
+0.28(+5.44%)
Mar 15, 2023
5.380
5.400
5.010
5.150
961,093
-0.38(-6.87%)
Mar 14, 2023
5.600
5.810
5.450
5.530
382,077
-0.09(-1.60%)
Mar 13, 2023
5.850
5.850
5.480
5.620
599,029
-0.28(-4.75%)
Mar 10, 2023
6.150
6.240
5.860
5.900
575,069
-0.20(-3.28%)
Mar 09, 2023
6.050
6.330
6.030
6.100
596,259
+0.11(+1.84%)
Mar 08, 2023
5.930
6.140
5.910
5.990
236,350
+0.06(+1.01%)
Mar 07, 2023
6.010
6.160
5.880
5.930
294,951
-0.17(-2.79%)
Mar 06, 2023
6.050
6.110
5.950
6.100
258,224
+0.06(+0.99%)
Mar 03, 2023
5.700
6.220
5.700
6.040
744,127
+0.30(+5.23%)
Mar 02, 2023
5.830
5.850
5.640
5.740
258,091
+0.01(+0.17%)
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
.