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
)
3.630
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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, 2016
1.780
1.780
1.780
0
-0.05(-2.73%)
Jun 29, 2016
1.850
1.860
1.830
1.830
15,500
+0.01(+0.55%)
Jun 28, 2016
1.810
1.850
1.740
1.820
33,305
+0.13(+7.69%)
Jun 27, 2016
1.650
1.780
1.650
1.690
5,952
-0.01(-0.59%)
Jun 24, 2016
1.690
1.800
1.540
1.700
39,794
-0.07(-3.95%)
Jun 23, 2016
1.760
1.800
1.760
1.770
33,200
+0.01(+0.57%)
Jun 22, 2016
1.780
1.890
1.750
1.760
17,900
-0.10(-5.38%)
Jun 21, 2016
1.820
1.890
1.820
1.860
13,442
+0.07(+3.91%)
Jun 20, 2016
1.770
1.790
1.750
1.790
25,950
+0.04(+2.29%)
Jun 16, 2016
1.750
1.750
1.750
0
+0.02(+1.16%)
Jun 15, 2016
1.670
1.790
1.580
1.730
23,910
+0.12(+7.45%)
Jun 14, 2016
1.600
1.630
1.560
1.610
12,600
-0.01(-0.62%)
Jun 13, 2016
1.670
1.670
1.620
1.620
4,300
+0.02(+1.25%)
Jun 10, 2016
1.560
1.650
1.560
1.600
33,800
-0.01(-0.62%)
Jun 09, 2016
1.650
1.670
1.600
1.610
21,250
-0.04(-2.42%)
Jun 08, 2016
1.640
1.680
1.600
1.650
21,360
+0.10(+6.45%)
Jun 07, 2016
1.590
1.630
1.550
1.550
15,275
-0.04(-2.52%)
Jun 06, 2016
1.570
1.590
1.550
1.590
15,300
+0.00(+0.00%)
Jun 03, 2016
1.590
1.600
1.510
1.590
20,500
-0.01(-0.63%)
Jun 02, 2016
1.560
1.600
1.530
1.600
5,755
+0.05(+3.23%)
Jun 01, 2016
1.550
1.560
1.500
1.550
43,356
+0.02(+1.31%)
May 31, 2016
1.500
1.560
1.500
1.530
4,100
+0.03(+2.00%)
May 30, 2016
1.580
1.600
1.500
1.500
6,700
-0.08(-5.06%)
May 27, 2016
1.700
1.700
1.580
1.580
18,265
-0.06(-3.66%)
May 26, 2016
1.680
1.700
1.640
1.640
46,525
+0.04(+2.50%)
May 25, 2016
1.490
1.650
1.490
1.600
61,507
+0.14(+9.59%)
May 24, 2016
1.590
1.600
1.420
1.460
17,160
-0.12(-7.59%)
May 20, 2016
1.580
1.580
1.580
0
-0.04(-2.47%)
May 19, 2016
1.660
1.660
1.620
1.620
26,215
-0.09(-5.26%)
May 18, 2016
1.720
1.720
1.710
1.710
222
-0.04(-2.29%)
May 17, 2016
1.730
1.790
1.730
1.750
21,200
+0.00(+0.00%)
May 16, 2016
1.750
1.750
1.740
1.750
4,200
+0.10(+6.06%)
May 13, 2016
1.750
1.750
1.640
1.650
59,145
-0.14(-7.82%)
May 12, 2016
1.820
1.820
1.790
1.790
2,500
+0.00(+0.00%)
May 11, 2016
1.720
1.800
1.720
1.790
1,680
+0.04(+2.29%)
May 10, 2016
1.930
1.930
1.740
1.750
4,600
-0.13(-6.91%)
May 09, 2016
1.960
1.960
1.880
1.880
7,300
-0.02(-1.05%)
May 06, 2016
1.890
1.900
1.810
1.900
4,900
-0.01(-0.52%)
May 05, 2016
1.950
1.950
1.910
1.910
1,937
+0.01(+0.53%)
May 04, 2016
1.920
1.920
1.900
1.900
209
-0.05(-2.56%)
May 03, 2016
1.910
1.950
1.900
1.950
1,000
+0.00(+0.00%)
May 02, 2016
1.980
1.980
1.900
1.950
11,785
-0.03(-1.52%)
Apr 29, 2016
2.070
2.070
1.980
1.980
21,555
-0.06(-2.94%)
Apr 28, 2016
2.060
2.090
2.010
2.040
28,009
-0.02(-0.97%)
Apr 27, 2016
1.980
2.110
1.950
2.060
564,885
+0.06(+3.00%)
Apr 26, 2016
1.920
2.000
1.920
2.000
12,600
+0.08(+4.17%)
Apr 25, 2016
1.990
1.990
1.920
1.920
1,154
-0.09(-4.48%)
Apr 22, 2016
1.950
2.050
1.950
2.010
153,116
+0.07(+3.61%)
Apr 21, 2016
1.950
1.990
1.940
1.940
17,500
-0.01(-0.51%)
Apr 20, 2016
1.930
1.965
1.910
1.950
11,100
+0.00(+0.00%)
Apr 19, 2016
1.930
2.010
1.930
1.950
20,750
+0.05(+2.63%)
Apr 18, 2016
1.880
1.930
1.870
1.900
5,700
-0.01(-0.52%)
Apr 15, 2016
1.900
1.910
1.900
1.910
2,300
-0.04(-2.05%)
Apr 14, 2016
2.040
2.040
1.910
1.950
36,900
-0.04(-2.01%)
Apr 13, 2016
2.020
2.020
1.960
1.990
33,300
+0.03(+1.53%)
Apr 12, 2016
2.050
2.090
1.930
1.960
43,200
-0.09(-4.39%)
Apr 11, 2016
2.050
2.100
1.970
2.050
38,550
+0.05(+2.50%)
Apr 08, 2016
2.000
2.000
1.920
2.000
18,200
+0.10(+5.26%)
Apr 07, 2016
1.980
1.990
1.900
1.900
600
-0.10(-5.00%)
Apr 06, 2016
1.920
2.000
1.920
2.000
29,033
+0.08(+4.17%)
Apr 05, 2016
1.900
1.920
1.870
1.920
300
+0.05(+2.67%)
Apr 04, 2016
1.910
1.940
1.760
1.870
28,300
-0.04(-2.09%)
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
.