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 (%)
Jun 30, 2015
4.240
4.240
4.240
0
-0.05(-1.17%)
Jun 29, 2015
4.250
4.290
4.250
4.290
1,400
+0.00(+0.00%)
Jun 26, 2015
4.230
4.300
4.230
4.290
35,148
+0.06(+1.42%)
Jun 25, 2015
4.240
4.250
4.120
4.230
6,459
-0.05(-1.17%)
Jun 24, 2015
4.180
4.300
4.180
4.280
19,100
+0.07(+1.66%)
Jun 23, 2015
4.120
4.220
4.120
4.210
2,004
+0.09(+2.18%)
Jun 22, 2015
4.140
4.140
4.080
4.120
12,200
+0.02(+0.49%)
Jun 19, 2015
4.060
4.130
4.050
4.100
18,607
-0.02(-0.49%)
Jun 18, 2015
4.230
4.230
4.020
4.120
16,971
-0.07(-1.67%)
Jun 17, 2015
4.200
4.300
4.150
4.190
35,610
+0.01(+0.24%)
Jun 16, 2015
4.200
4.270
4.180
4.180
6,972
+0.03(+0.72%)
Jun 15, 2015
4.180
4.250
4.070
4.150
83,246
-0.10(-2.35%)
Jun 12, 2015
4.260
4.300
4.150
4.250
35,000
-0.04(-0.93%)
Jun 11, 2015
4.300
4.300
4.210
4.290
27,400
-0.01(-0.23%)
Jun 10, 2015
4.330
4.400
4.300
4.300
107,222
-0.01(-0.23%)
Jun 09, 2015
4.300
4.400
4.250
4.310
43,500
+0.02(+0.47%)
Jun 08, 2015
4.430
4.430
4.260
4.290
75,526
-0.14(-3.16%)
Jun 05, 2015
4.430
4.490
4.400
4.430
9,450
-0.05(-1.12%)
Jun 04, 2015
4.500
4.500
4.480
4.480
1,045
-0.07(-1.54%)
Jun 03, 2015
4.540
4.600
4.460
4.550
16,112
+0.06(+1.34%)
Jun 02, 2015
4.570
4.620
4.490
4.490
17,547
-0.12(-2.60%)
Jun 01, 2015
4.600
4.680
4.570
4.610
5,700
+0.00(+0.00%)
May 29, 2015
4.560
4.610
4.560
4.610
4,500
+0.11(+2.44%)
May 28, 2015
4.580
4.580
4.480
4.500
401,107
+0.02(+0.45%)
May 27, 2015
4.500
4.550
4.480
4.480
26,700
-0.02(-0.44%)
May 26, 2015
4.530
4.470
4.500
25,690
-0.03(-0.66%)
May 22, 2015
4.530
4.530
4.530
0
-0.12(-2.58%)
May 21, 2015
4.600
4.650
4.500
4.650
30,850
+0.06(+1.31%)
May 20, 2015
4.600
4.600
4.500
4.590
44,625
-0.01(-0.22%)
May 19, 2015
4.560
4.690
4.560
4.600
29,622
-0.03(-0.65%)
May 15, 2015
4.630
4.630
4.630
0
-0.07(-1.49%)
May 14, 2015
4.790
4.830
4.670
4.700
5,900
-0.09(-1.88%)
May 13, 2015
4.950
4.950
4.790
4.790
5,100
-0.13(-2.64%)
May 12, 2015
5.030
5.050
4.920
4.920
6,600
+0.00(+0.00%)
May 11, 2015
4.960
4.960
4.910
4.920
3,969
-0.01(-0.20%)
May 08, 2015
4.850
5.070
4.850
4.930
40,733
+0.13(+2.71%)
May 07, 2015
4.960
4.960
4.640
4.800
26,816
-0.16(-3.23%)
May 06, 2015
5.250
5.250
4.800
4.960
60,936
-0.39(-7.29%)
May 05, 2015
5.410
5.550
5.320
5.350
132,900
-0.02(-0.37%)
May 04, 2015
5.300
5.370
5.270
5.370
11,125
-0.12(-2.19%)
May 01, 2015
5.320
5.500
5.270
5.490
2,937
+0.07(+1.29%)
Apr 30, 2015
5.400
5.500
5.310
5.420
4,200
+0.05(+0.93%)
Apr 29, 2015
5.450
5.450
5.270
5.370
42,900
-0.13(-2.36%)
Apr 28, 2015
5.500
5.500
5.500
5.500
180
-0.18(-3.17%)
Apr 27, 2015
5.450
5.680
5.410
5.680
3,710
+0.23(+4.22%)
Apr 24, 2015
5.550
5.550
5.320
5.450
6,296
-0.12(-2.15%)
Apr 23, 2015
5.770
5.770
5.510
5.570
9,107
+0.04(+0.72%)
Apr 22, 2015
5.460
5.630
5.450
5.530
2,598
+0.08(+1.47%)
Apr 21, 2015
5.800
5.800
5.450
5.450
10,549
-0.41(-7.00%)
Apr 20, 2015
5.560
5.860
5.530
5.860
931
+0.38(+6.93%)
Apr 17, 2015
5.480
5.480
5.480
5.480
316
+0.01(+0.18%)
Apr 16, 2015
5.600
5.600
5.460
5.470
7,013
-0.14(-2.50%)
Apr 15, 2015
5.300
5.780
5.260
5.610
28,604
+0.36(+6.86%)
Apr 14, 2015
5.250
5.300
5.050
5.250
30,801
+0.05(+0.96%)
Apr 13, 2015
5.300
5.500
5.200
5.200
11,000
-0.10(-1.89%)
Apr 10, 2015
5.260
5.450
5.180
5.300
22,706
+0.08(+1.53%)
Apr 09, 2015
5.290
5.350
5.220
5.220
3,086
-0.13(-2.43%)
Apr 08, 2015
5.440
5.440
5.350
5.350
2,568
-0.15(-2.73%)
Apr 07, 2015
5.290
5.500
5.290
5.500
10,709
+0.30(+5.77%)
Apr 06, 2015
5.120
5.200
5.120
5.200
400
+0.15(+2.97%)
Apr 02, 2015
5.050
5.050
5.050
0
-0.05(-0.98%)
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
.