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 (%)
May 29, 2020
0.4900
0.4900
0.4700
0.4700
17,500
-0.01(-2.08%)
May 28, 2020
0.4800
0.4800
0.4800
19
+0.00(+0.00%)
May 27, 2020
0.5000
0.5000
0.4800
0.4800
11,709
-0.02(-4.00%)
May 26, 2020
0.4900
0.5500
0.4900
0.5000
14,100
+0.02(+4.17%)
May 25, 2020
0.4800
0.4800
0.4800
0.4800
732
-0.02(-4.00%)
May 22, 2020
0.5000
0.5400
0.5000
0.5000
8,281
+0.01(+2.04%)
May 21, 2020
0.4900
0.4900
0.4900
0.4900
3,275
-0.05(-9.26%)
May 19, 2020
0.5400
0.5400
0.5400
0
+0.03(+5.88%)
May 15, 2020
0.5100
0.5100
0.5100
0
+0.00(+0.00%)
May 14, 2020
0.4800
0.5100
0.4800
0.5100
2,260
-0.02(-3.77%)
May 13, 2020
0.5600
0.6000
0.5300
0.5300
5,000
-0.01(-1.85%)
May 12, 2020
0.5400
0.5400
0.5400
0.5400
2,500
-0.06(-10.00%)
May 11, 2020
0.5100
0.6200
0.4700
0.6000
84,103
+0.07(+13.21%)
May 08, 2020
0.5000
0.5400
0.4600
0.5300
15,655
+0.02(+3.92%)
May 07, 2020
0.5700
0.5700
0.5000
0.5100
28,272
-0.04(-7.27%)
May 06, 2020
0.7000
0.7000
0.5500
0.5500
34,839
-0.10(-15.38%)
May 05, 2020
0.6500
0.7000
0.6500
0.6500
30,067
+0.03(+4.84%)
May 04, 2020
0.5500
0.6600
0.5100
0.6200
66,479
+0.12(+24.00%)
May 01, 2020
0.4300
0.5000
0.4300
0.5000
22,800
+0.06(+13.64%)
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%)
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
.