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
)
3.230
+0.020 (+0.62%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 6, 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 (%)
Apr 30, 2020
0.4300
0.4700
0.4300
0.4400
80,467
+0.05(+12.82%)
Apr 29, 2020
0.4500
0.4500
0.3900
0.3900
42,540
-0.06(-13.33%)
Apr 28, 2020
0.5000
0.5000
0.4400
0.4500
87,620
-0.05(-10.00%)
Apr 27, 2020
0.4000
0.5100
0.3400
0.5000
49,667
+0.10(+25.00%)
Apr 24, 2020
0.3600
0.4000
0.3600
0.4000
24,749
+0.04(+11.11%)
Apr 23, 2020
0.2600
0.4000
0.2500
0.3600
66,625
+0.06(+20.00%)
Apr 22, 2020
0.3300
0.3300
0.3000
0.3000
6,158
-0.04(-11.76%)
Apr 21, 2020
0.3400
0.3400
0.3400
0.3400
500
+0.00(+0.00%)
Apr 20, 2020
0.3400
0.3400
0.3400
0.3400
556,500
-0.01(-2.86%)
Apr 17, 2020
0.3500
0.3500
0.3500
0.3500
500
+0.03(+9.37%)
Apr 15, 2020
0.3200
0.3200
0.3200
0
-0.01(-3.03%)
Apr 14, 2020
0.3200
0.3300
0.3200
0.3300
2,000
-0.01(-2.94%)
Apr 13, 2020
0.4200
0.4200
0.3400
0.3400
15,689
-0.02(-5.56%)
Apr 09, 2020
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Apr 08, 2020
0.3500
0.3600
0.3500
0.3600
23,300
-0.02(-5.26%)
Apr 07, 2020
0.3800
0.3800
0.2900
0.3800
37,895
+0.00(+0.00%)
Apr 06, 2020
0.2800
0.3800
0.2800
0.3800
70,010
+0.10(+35.71%)
Apr 03, 2020
0.3600
0.3600
0.2800
0.2800
10,000
-0.05(-15.15%)
Apr 02, 2020
0.3500
0.3500
0.2900
0.3300
43,700
+0.08(+32.00%)
Apr 01, 2020
0.3300
0.3300
0.2500
0.2500
26,200
-0.01(-3.85%)
Mar 31, 2020
0.3800
0.3800
0.2300
0.2600
54,569
+0.06(+30.00%)
Mar 30, 2020
0.2700
0.3300
0.2000
0.2000
38,666
-0.09(-31.03%)
Mar 27, 2020
0.3300
0.3300
0.2600
0.2900
8,561
-0.08(-21.62%)
Mar 26, 2020
0.4000
0.4000
0.3200
0.3700
30,520
-0.03(-7.50%)
Mar 25, 2020
0.4000
0.4000
0.3500
0.4000
4,700
-0.01(-2.44%)
Mar 24, 2020
0.4800
0.4800
0.2500
0.4100
23,675
+0.11(+36.67%)
Mar 23, 2020
0.6300
0.6300
0.2800
0.3000
13,016
-0.10(-25.00%)
Mar 20, 2020
0.3600
0.5200
0.3600
0.4000
48,500
+0.34(+566.67%)
Mar 19, 2020
0.1900
0.1900
0.0600
0.0600
3,500
-0.18(-75.00%)
Mar 18, 2020
0.2800
0.2800
0.2400
0.2400
2,000
-0.06(-20.00%)
Mar 17, 2020
0.4000
0.4000
0.3000
0.3000
3,000
-0.15(-33.33%)
Mar 16, 2020
0.4800
0.4800
0.4500
0.4500
4,102
-0.06(-11.76%)
Mar 13, 2020
0.4700
0.5100
0.4700
0.5100
1,275
+0.04(+8.51%)
Mar 12, 2020
0.1400
0.4700
0.1400
0.4700
19,611
+0.05(+11.90%)
Mar 11, 2020
0.6300
0.6300
0.4000
0.4200
4,500
-0.28(-40.00%)
Mar 10, 2020
0.7000
0.7000
0.7000
0.7000
500
-0.02(-2.78%)
Mar 09, 2020
0.9700
0.9700
0.7100
0.7200
7,015
-0.36(-33.33%)
Mar 06, 2020
0.8500
1.160
0.8500
1.080
9,000
+0.21(+24.14%)
Mar 05, 2020
0.9500
0.9500
0.8700
0.8700
3,200
-0.13(-13.00%)
Mar 04, 2020
1.000
1.000
1.000
1.000
2,000
+0.08(+8.70%)
Mar 02, 2020
0.9200
0.9200
0.9200
0
+0.22(+31.43%)
Feb 28, 2020
0.9000
0.9000
0.7000
0.7000
144,841
-0.20(-22.22%)
Feb 27, 2020
0.9000
0.9000
0.9000
0.9000
900
-0.05(-5.26%)
Feb 26, 2020
0.9500
0.9500
0.9500
0.9500
900
+0.05(+5.56%)
Feb 25, 2020
1.030
1.030
0.9000
0.9000
7,900
-0.15(-14.29%)
Feb 24, 2020
1.050
1.050
1.050
1.050
1,100
+0.03(+2.94%)
Feb 21, 2020
1.020
1.020
1.020
1.020
200
-0.04(-3.77%)
Feb 13, 2020
1.060
1.060
1.060
0
-0.04(-3.64%)
Feb 12, 2020
1.080
1.130
1.060
1.100
2,300
+0.00(+0.00%)
Feb 10, 2020
1.100
1.100
1.100
0
-0.03(-2.65%)
Feb 07, 2020
1.130
1.140
1.130
1.130
31,700
-0.02(-1.74%)
Feb 06, 2020
1.090
1.150
1.030
1.150
3,200
+0.04(+3.60%)
Feb 05, 2020
1.090
1.110
0.8400
1.110
7,130
+0.00(+0.00%)
Feb 03, 2020
1.110
1.110
1.110
0
-0.05(-4.31%)
Jan 31, 2020
1.150
1.160
1.150
1.160
17,000
+0.02(+1.75%)
Jan 30, 2020
1.080
1.140
1.080
1.140
6,501
+0.04(+3.64%)
Jan 29, 2020
1.120
1.120
1.100
1.100
800
-0.02(-1.79%)
Jan 28, 2020
1.170
1.190
1.120
1.120
4,840
-0.02(-1.75%)
Jan 27, 2020
1.100
1.140
1.100
1.140
900
+0.02(+1.79%)
Jan 24, 2020
1.240
1.240
1.120
1.120
56,200
-0.13(-10.40%)
Jan 23, 2020
1.350
1.350
1.250
1.250
10,200
-0.10(-7.41%)
Jan 22, 2020
1.410
1.410
1.310
1.350
2,100
-0.06(-4.26%)
Jan 21, 2020
1.250
1.410
1.250
1.410
7,920
+0.06(+4.44%)
Jan 20, 2020
1.350
1.350
1.340
1.350
10,350
+0.00(+0.00%)
Jan 17, 2020
1.360
1.360
1.350
1.350
3,300
+0.00(+0.00%)
Jan 16, 2020
1.400
1.420
1.350
1.350
1,400
-0.10(-6.90%)
Jan 15, 2020
1.460
1.460
1.400
1.450
4,500
-0.07(-4.61%)
Jan 13, 2020
1.520
1.520
1.520
0
+0.02(+1.33%)
Jan 10, 2020
1.520
1.530
1.500
1.500
9,090
+0.00(+0.00%)
Jan 09, 2020
1.500
1.500
1.500
1.500
214
-0.01(-0.66%)
Jan 08, 2020
1.510
1.510
1.500
1.510
300
+0.00(+0.00%)
Jan 07, 2020
1.520
1.520
1.510
1.510
1,100
-0.01(-0.66%)
Jan 06, 2020
1.560
1.560
1.520
1.520
300
-0.06(-3.80%)
Jan 03, 2020
1.600
1.600
1.480
1.580
6,554
-0.02(-1.25%)
Jan 02, 2020
1.700
1.700
1.600
1.600
1,300
-0.10(-5.88%)
Dec 31, 2019
1.700
1.700
1.700
0
+0.05(+3.03%)
Dec 30, 2019
1.620
1.650
1.620
1.650
31,300
+0.07(+4.43%)
Dec 27, 2019
1.620
1.620
1.570
1.580
15,000
-0.02(-1.25%)
Dec 24, 2019
1.600
1.600
1.600
0
-0.04(-2.44%)
Dec 23, 2019
1.640
1.640
1.630
1.640
2,200
-0.03(-1.80%)
Dec 20, 2019
1.700
1.700
1.600
1.670
52,400
-0.07(-4.02%)
Dec 19, 2019
1.740
1.760
1.720
1.740
39,600
-0.02(-1.14%)
Dec 18, 2019
1.790
1.800
1.760
1.760
19,200
-0.03(-1.68%)
Dec 17, 2019
1.750
1.790
1.750
1.790
9,208
+0.04(+2.29%)
Dec 16, 2019
1.700
1.760
1.690
1.750
17,100
+0.00(+0.00%)
Dec 13, 2019
1.730
1.750
1.730
1.750
19,500
+0.03(+1.74%)
Dec 12, 2019
1.650
1.720
1.650
1.720
8,312
+0.01(+0.58%)
Dec 10, 2019
1.710
1.710
1.710
0
+0.01(+0.59%)
Dec 09, 2019
1.750
1.750
1.700
1.700
17,000
-0.05(-2.86%)
Dec 06, 2019
1.700
1.750
1.700
1.750
18,385
+0.11(+6.71%)
Dec 05, 2019
1.640
1.640
1.640
1.640
20,500
-0.02(-1.20%)
Dec 04, 2019
1.660
1.660
1.640
1.660
8,200
+0.01(+0.61%)
Dec 03, 2019
1.670
1.690
1.650
1.650
1,900
-0.04(-2.37%)
Dec 02, 2019
1.690
1.700
1.690
1.690
12,500
+0.01(+0.60%)
Nov 27, 2019
1.680
1.680
1.680
0
+0.00(+0.00%)
Nov 26, 2019
1.680
1.680
1.670
1.680
8,600
+0.01(+0.60%)
Nov 25, 2019
1.680
1.680
1.620
1.670
94,050
-0.03(-1.76%)
Nov 22, 2019
1.800
1.800
1.690
1.700
24,902
-0.10(-5.56%)
Nov 21, 2019
1.800
1.820
1.800
1.800
25,000
+0.00(+0.00%)
Nov 20, 2019
1.710
1.800
1.710
1.800
7,862
-0.05(-2.70%)
Nov 18, 2019
1.850
1.850
1.850
0
-0.04(-2.12%)
Nov 15, 2019
1.800
1.890
1.800
1.890
12,108
+0.09(+5.00%)
Nov 14, 2019
1.800
1.800
1.800
1.800
8,400
+0.00(+0.00%)
Nov 13, 2019
1.790
1.800
1.790
1.800
15,700
+0.01(+0.56%)
Nov 12, 2019
1.950
1.950
1.640
1.790
37,500
-0.18(-9.14%)
Nov 11, 2019
1.870
1.970
1.830
1.970
62,227
+0.11(+5.91%)
Nov 08, 2019
1.870
1.910
1.850
1.860
21,600
-0.01(-0.53%)
Nov 07, 2019
2.030
2.030
1.800
1.870
32,300
-0.18(-8.78%)
Nov 06, 2019
2.100
2.100
2.050
2.050
300
-0.05(-2.38%)
Nov 05, 2019
2.040
2.100
2.040
2.100
3,010
+0.08(+3.96%)
Nov 04, 2019
2.050
2.050
2.020
2.020
6,900
-0.01(-0.49%)
Nov 01, 2019
2.050
2.050
1.990
2.030
6,300
-0.07(-3.33%)
Oct 31, 2019
2.030
2.100
2.010
2.100
15,900
+0.05(+2.44%)
Oct 30, 2019
1.970
2.050
1.950
2.050
1,400
+0.06(+3.02%)
Oct 29, 2019
2.030
2.030
1.900
1.990
6,575
-0.02(-1.00%)
Oct 28, 2019
1.910
2.100
1.910
2.010
3,979
-0.09(-4.29%)
Oct 25, 2019
2.000
2.100
2.000
2.100
12,626
+0.03(+1.45%)
Oct 24, 2019
1.950
2.070
1.950
2.070
3,000
+0.02(+0.98%)
Oct 23, 2019
2.000
2.050
1.960
2.050
19,000
+0.00(+0.00%)
Oct 22, 2019
2.090
2.090
1.850
2.050
31,129
-0.10(-4.65%)
Oct 18, 2019
2.150
2.150
2.150
0
+0.13(+6.44%)
Oct 17, 2019
2.150
2.150
2.020
2.020
1,700
-0.13(-6.05%)
Oct 16, 2019
2.200
2.200
2.150
2.150
6,700
+0.00(+0.00%)
Oct 15, 2019
2.150
2.150
2.100
2.150
1,293
-0.04(-1.83%)
Oct 11, 2019
2.190
2.190
2.190
0
-0.01(-0.45%)
Oct 10, 2019
2.020
2.200
2.020
2.200
21,293
+0.04(+1.85%)
Oct 09, 2019
2.200
2.200
2.160
2.160
200
-0.09(-4.00%)
Oct 04, 2019
2.250
2.250
2.250
0
+0.02(+0.90%)
Oct 03, 2019
2.230
2.230
2.230
2.230
500
+0.03(+1.36%)
Oct 02, 2019
2.100
2.300
2.090
2.200
4,300
-0.03(-1.35%)
Oct 01, 2019
2.230
2.230
2.230
2.230
400
-0.03(-1.33%)
Sep 30, 2019
2.270
2.270
2.260
2.260
300
-0.02(-0.88%)
Sep 26, 2019
2.280
2.280
2.280
0
-0.02(-0.87%)
Sep 23, 2019
2.300
2.300
2.300
0
-0.04(-1.71%)
Sep 20, 2019
2.200
2.450
2.170
2.340
39,813
+0.16(+7.34%)
Sep 18, 2019
2.180
2.180
2.180
0
-0.09(-3.96%)
Sep 17, 2019
2.280
2.320
2.220
2.270
3,000
-0.03(-1.30%)
Sep 16, 2019
2.280
2.330
2.280
2.300
35,250
+0.09(+4.07%)
Sep 13, 2019
2.210
2.210
2.210
2.210
19,200
+0.01(+0.45%)
Sep 11, 2019
2.200
2.200
2.200
0
-0.05(-2.22%)
Sep 10, 2019
2.240
2.250
2.220
2.250
18,968
+0.04(+1.81%)
Sep 09, 2019
2.250
2.290
2.210
2.210
12,900
+0.00(+0.00%)
Sep 06, 2019
2.210
2.210
2.210
2.210
6,800
-0.05(-2.21%)
Sep 05, 2019
2.260
2.260
2.260
2.260
4,000
+0.01(+0.44%)
Sep 04, 2019
2.220
2.250
2.210
2.250
34,077
+0.03(+1.35%)
Aug 30, 2019
2.220
2.220
2.220
0
+0.00(+0.00%)
Aug 29, 2019
2.220
2.250
2.220
2.220
45,205
+0.00(+0.00%)
Aug 28, 2019
2.200
2.220
2.200
2.220
300
+0.05(+2.30%)
Aug 27, 2019
2.250
2.250
2.170
2.170
25,234
-0.03(-1.36%)
Aug 26, 2019
2.270
2.270
2.180
2.200
7,401
-0.07(-3.08%)
Aug 23, 2019
2.270
2.270
2.270
2.270
2,500
+0.00(+0.00%)
Aug 22, 2019
2.250
2.270
2.250
2.270
6,500
+0.02(+0.89%)
Aug 21, 2019
2.230
2.260
2.230
2.250
13,700
+0.07(+3.21%)
Aug 20, 2019
2.180
2.180
2.180
2.180
26,100
-0.02(-0.91%)
Aug 15, 2019
2.200
2.200
2.200
0
-0.03(-1.35%)
Aug 14, 2019
2.190
2.250
2.190
2.230
14,300
+0.01(+0.45%)
Aug 13, 2019
2.220
2.220
2.220
2.220
3,829
-0.01(-0.45%)
Aug 12, 2019
2.240
2.240
2.230
2.230
11,799
-0.02(-0.89%)
Aug 09, 2019
2.250
2.250
2.250
2.250
100
+0.00(+0.00%)
Aug 08, 2019
2.250
2.250
2.200
2.250
33,500
-0.03(-1.32%)
Aug 06, 2019
2.280
2.280
2.280
0
-0.16(-6.56%)
Aug 02, 2019
2.440
2.440
2.440
0
+0.02(+0.83%)
Aug 01, 2019
2.420
2.420
2.420
2.420
4,000
+0.00(+0.00%)
Jul 31, 2019
2.380
2.420
2.380
2.420
5,700
+0.06(+2.54%)
Jul 29, 2019
2.360
2.360
2.360
0
-0.08(-3.28%)
Jul 25, 2019
2.440
2.440
2.440
0
-0.06(-2.40%)
Jul 24, 2019
2.410
2.500
2.410
2.500
6,300
+0.11(+4.60%)
Jul 22, 2019
2.390
2.390
2.390
0
-0.01(-0.42%)
Jul 19, 2019
2.450
2.450
2.350
2.400
2,300
-0.07(-2.83%)
Jul 16, 2019
2.470
2.470
2.470
0
+0.02(+0.82%)
Jul 12, 2019
2.450
2.450
2.450
0
-0.10(-3.92%)
Jul 10, 2019
2.550
2.550
2.550
0
+0.09(+3.66%)
Jul 09, 2019
2.400
2.460
2.400
2.460
6,350
+0.02(+0.82%)
Jul 08, 2019
2.450
2.450
2.430
2.440
1,800
-0.03(-1.21%)
Jul 05, 2019
2.470
2.470
2.470
2.470
150
-0.03(-1.20%)
Jul 04, 2019
2.520
2.520
2.500
2.500
5,950
-0.02(-0.79%)
Jul 02, 2019
2.520
2.520
2.520
0
+0.03(+1.20%)
Jun 28, 2019
2.490
2.490
2.490
0
-0.02(-0.80%)
Jun 26, 2019
2.510
2.510
2.510
0
-0.01(-0.40%)
Jun 25, 2019
2.480
2.520
2.470
2.520
800
+0.04(+1.61%)
Jun 24, 2019
2.500
2.550
2.480
2.480
7,900
-0.08(-3.13%)
Jun 21, 2019
2.570
2.570
2.560
2.560
15,500
+0.00(+0.00%)
Jun 20, 2019
2.550
2.600
2.550
2.560
42,100
+0.01(+0.39%)
Jun 19, 2019
2.650
2.650
2.550
2.550
8,550
-0.10(-3.77%)
Jun 18, 2019
2.340
2.660
2.340
2.650
25,587
+0.09(+3.52%)
Jun 13, 2019
2.560
2.560
2.560
0
-0.01(-0.39%)
Jun 12, 2019
2.580
2.580
2.570
2.570
23,700
-0.02(-0.77%)
Jun 11, 2019
2.590
2.600
2.590
2.590
7,600
-0.04(-1.52%)
Jun 07, 2019
2.630
2.630
2.630
0
+0.04(+1.54%)
Jun 06, 2019
2.600
2.650
2.590
2.590
46,500
-0.01(-0.38%)
Jun 05, 2019
2.650
2.650
2.590
2.600
600
-0.10(-3.70%)
Jun 04, 2019
2.670
2.750
2.670
2.700
28,700
+0.05(+1.89%)
Jun 03, 2019
2.650
2.690
2.500
2.650
85,400
+0.02(+0.76%)
May 31, 2019
2.630
2.630
2.540
2.630
34,200
-0.02(-0.75%)
May 30, 2019
2.710
2.720
2.650
2.650
97,833
-0.07(-2.57%)
May 29, 2019
2.710
2.720
2.700
2.720
21,610
+0.01(+0.37%)
May 28, 2019
2.710
2.720
2.700
2.710
5,500
-0.02(-0.73%)
May 24, 2019
2.730
2.730
2.730
0
+0.08(+3.02%)
May 23, 2019
2.620
2.650
2.620
2.650
8,400
-0.05(-1.85%)
May 22, 2019
2.730
2.730
2.700
2.700
26,100
-0.04(-1.46%)
May 21, 2019
2.740
2.740
2.730
2.740
24,818
-0.01(-0.36%)
May 17, 2019
2.750
2.750
2.750
0
+0.00(+0.00%)
May 16, 2019
2.750
2.750
2.740
2.750
34,142
+0.01(+0.36%)
May 15, 2019
2.740
2.750
2.740
2.740
22,277
+0.00(+0.00%)
May 14, 2019
2.710
2.780
2.710
2.740
27,400
+0.03(+1.11%)
May 13, 2019
2.650
2.730
2.650
2.710
6,370
+0.05(+1.88%)
May 10, 2019
2.550
2.780
2.490
2.660
115,288
+0.08(+3.10%)
May 09, 2019
2.460
2.580
2.250
2.580
20,500
+0.08(+3.20%)
May 08, 2019
2.580
2.620
2.500
2.500
37,800
-0.05(-1.96%)
May 07, 2019
2.690
2.700
2.550
2.550
2,400
-0.13(-4.85%)
May 06, 2019
2.730
2.730
2.680
2.680
1,400
-0.12(-4.29%)
May 03, 2019
2.560
2.800
2.560
2.800
4,600
+0.20(+7.69%)
May 02, 2019
2.640
2.650
2.540
2.600
800
-0.07(-2.62%)
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
.