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
)
3.500
-0.050 (-1.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Apr 01, 2015
5.000
5.110
5.000
5.100
3,800
+0.12(+2.41%)
Mar 31, 2015
4.880
4.980
4.750
4.980
13,640
+0.13(+2.68%)
Mar 30, 2015
5.100
5.100
4.850
4.850
1,800
-0.20(-3.96%)
Mar 27, 2015
4.950
5.090
4.950
5.050
3,910
+0.10(+2.02%)
Mar 26, 2015
5.100
5.100
4.810
4.950
13,747
+0.25(+5.32%)
Mar 25, 2015
4.770
4.990
4.650
4.700
13,360
-0.05(-1.05%)
Mar 24, 2015
4.800
4.870
4.750
4.750
3,433
+0.00(+0.00%)
Mar 23, 2015
4.970
5.100
4.740
4.750
12,723
-0.15(-3.06%)
Mar 20, 2015
4.930
4.930
4.890
4.900
6,275
-0.10(-2.00%)
Mar 19, 2015
4.990
5.010
4.990
5.000
9,300
+0.00(+0.00%)
Mar 18, 2015
4.780
5.100
4.700
5.000
15,700
+0.20(+4.17%)
Mar 17, 2015
4.970
4.970
4.630
4.800
71,269
-0.15(-3.03%)
Mar 16, 2015
5.030
5.060
4.950
4.950
124,748
-0.30(-5.71%)
Mar 13, 2015
5.160
5.250
5.150
5.250
5,200
+0.09(+1.74%)
Mar 12, 2015
5.400
5.400
5.100
5.160
25,400
-0.29(-5.32%)
Mar 11, 2015
5.350
5.460
5.300
5.450
107,470
+0.04(+0.74%)
Mar 10, 2015
5.330
5.410
5.300
5.410
4,145
+0.05(+0.93%)
Mar 09, 2015
5.330
5.390
5.330
5.360
23,785
-0.07(-1.29%)
Mar 06, 2015
5.410
5.430
5.400
5.430
9,300
+0.05(+0.93%)
Mar 05, 2015
5.380
5.380
5.380
5.380
400
-0.02(-0.37%)
Mar 04, 2015
5.550
5.550
5.400
5.400
48,621
-0.18(-3.23%)
Mar 03, 2015
5.450
5.580
5.450
5.580
19,550
+0.09(+1.64%)
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
.