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
)
3.540
+0.010 (+0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Aug 31, 2022
5.860
6.140
5.840
5.910
353,597
-0.15(-2.48%)
Aug 30, 2022
6.380
6.380
5.980
6.060
402,154
-0.40(-6.19%)
Aug 29, 2022
6.390
6.640
6.370
6.460
272,837
+0.05(+0.78%)
Aug 26, 2022
6.190
6.640
6.190
6.410
664,471
+0.24(+3.89%)
Aug 25, 2022
6.420
6.490
6.170
6.170
297,596
-0.18(-2.83%)
Aug 24, 2022
6.300
6.350
6.030
6.350
583,512
+0.05(+0.79%)
Aug 23, 2022
6.550
6.700
6.190
6.300
778,692
-0.12(-1.87%)
Aug 22, 2022
6.190
6.440
6.020
6.420
473,215
+0.12(+1.90%)
Aug 19, 2022
6.380
6.440
6.250
6.300
458,639
-0.10(-1.56%)
Aug 18, 2022
6.250
6.480
6.240
6.400
464,403
+0.13(+2.07%)
Aug 17, 2022
6.290
6.600
6.250
6.270
296,835
-0.13(-2.03%)
Aug 16, 2022
6.480
6.820
6.370
6.400
539,763
-0.02(-0.31%)
Aug 15, 2022
6.220
6.650
6.070
6.420
755,297
+0.00(+0.00%)
Aug 12, 2022
6.300
6.500
6.240
6.420
375,642
+0.11(+1.74%)
Aug 11, 2022
6.230
6.460
6.200
6.310
442,909
+0.18(+2.94%)
Aug 10, 2022
5.880
6.170
5.720
6.130
455,713
+0.28(+4.79%)
Aug 09, 2022
5.540
5.920
5.540
5.850
363,964
+0.33(+5.98%)
Aug 08, 2022
5.290
5.560
5.170
5.520
421,147
+0.27(+5.14%)
Aug 05, 2022
4.800
5.330
4.770
5.250
396,092
+0.35(+7.14%)
Aug 04, 2022
5.160
5.160
4.860
4.900
733,677
-0.29(-5.59%)
Aug 03, 2022
5.610
5.650
5.100
5.190
612,143
-0.27(-4.95%)
Aug 02, 2022
5.630
5.630
5.330
5.460
460,948
-0.20(-3.53%)
Jul 29, 2022
5.660
0
+0.71(+14.34%)
Jul 28, 2022
5.010
5.150
4.890
4.950
430,541
+0.05(+1.02%)
Jul 27, 2022
4.700
5.010
4.580
4.900
580,709
+0.18(+3.81%)
Jul 26, 2022
4.670
4.920
4.570
4.720
381,794
+0.14(+3.06%)
Jul 25, 2022
4.320
4.630
4.300
4.580
249,168
+0.30(+7.01%)
Jul 22, 2022
4.480
4.590
4.230
4.280
308,703
-0.17(-3.82%)
Jul 21, 2022
4.680
4.690
4.370
4.450
432,504
-0.32(-6.71%)
Jul 20, 2022
4.580
4.780
4.440
4.770
323,813
+0.14(+3.02%)
Jul 19, 2022
4.410
4.680
4.360
4.630
335,823
+0.20(+4.51%)
Jul 18, 2022
4.210
4.550
4.210
4.430
395,785
+0.36(+8.85%)
Jul 15, 2022
4.180
4.180
4.000
4.070
272,242
+0.03(+0.74%)
Jul 14, 2022
4.080
4.100
3.760
4.040
1,241,053
-0.19(-4.49%)
Jul 13, 2022
4.230
4.310
4.080
4.230
380,161
-0.12(-2.76%)
Jul 12, 2022
4.390
4.400
4.190
4.350
654,400
-0.16(-3.55%)
Jul 11, 2022
4.400
4.560
4.320
4.510
262,388
+0.01(+0.22%)
Jul 08, 2022
4.700
4.790
4.500
4.500
280,562
-0.15(-3.23%)
Jul 07, 2022
4.500
4.840
4.490
4.650
435,418
+0.35(+8.14%)
Jul 06, 2022
4.460
4.580
3.980
4.300
767,092
-0.23(-5.08%)
Jul 05, 2022
4.710
4.800
4.430
4.530
931,519
-0.51(-10.12%)
Jul 04, 2022
4.910
5.180
4.780
5.040
275,735
+0.32(+6.78%)
Jun 30, 2022
4.720
0
-0.25(-5.03%)
Jun 29, 2022
5.350
5.380
4.920
4.970
436,301
-0.27(-5.15%)
Jun 28, 2022
5.210
5.340
5.090
5.240
569,889
+0.19(+3.76%)
Jun 27, 2022
4.900
5.080
4.730
5.050
648,758
+0.29(+6.09%)
Jun 24, 2022
4.850
5.040
4.760
4.760
478,135
+0.03(+0.63%)
Jun 23, 2022
5.310
5.440
4.490
4.730
1,426,471
-0.54(-10.25%)
Jun 22, 2022
5.280
5.400
5.130
5.270
597,964
-0.42(-7.38%)
Jun 21, 2022
5.720
5.930
5.630
5.690
304,615
+0.15(+2.71%)
Jun 20, 2022
5.370
5.570
5.310
5.540
173,156
+0.12(+2.21%)
Jun 17, 2022
5.990
6.130
5.320
5.420
1,481,309
-0.65(-10.71%)
Jun 16, 2022
6.040
6.350
5.900
6.070
413,808
-0.37(-5.75%)
Jun 15, 2022
6.510
6.710
6.250
6.440
457,342
-0.03(-0.46%)
Jun 14, 2022
6.950
7.020
6.370
6.470
711,709
-0.35(-5.13%)
Jun 13, 2022
6.830
6.970
6.420
6.820
699,233
-0.41(-5.67%)
Jun 10, 2022
7.260
7.410
6.970
7.230
515,573
-0.19(-2.56%)
Jun 09, 2022
7.650
7.660
7.270
7.420
414,654
-0.29(-3.76%)
Jun 08, 2022
7.740
7.940
7.510
7.710
563,488
+0.07(+0.92%)
Jun 07, 2022
7.550
7.750
7.400
7.640
352,763
+0.10(+1.33%)
Jun 06, 2022
7.520
7.810
7.370
7.540
419,902
+0.07(+0.94%)
Jun 03, 2022
7.560
7.580
7.330
7.470
420,125
-0.01(-0.13%)
Jun 02, 2022
7.360
7.570
7.290
7.480
425,480
+0.13(+1.77%)
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
.