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
)
3.520
-0.090 (-2.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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, 2021
1.580
1.580
1.580
0
+0.08(+5.33%)
Jun 29, 2021
1.740
1.740
1.470
1.500
72,538
-0.10(-6.25%)
Jun 28, 2021
1.450
1.690
1.440
1.600
137,801
+0.15(+10.34%)
Jun 25, 2021
1.410
1.450
1.370
1.450
153,894
+0.12(+9.02%)
Jun 24, 2021
1.190
1.380
1.190
1.330
82,161
+0.14(+11.76%)
Jun 23, 2021
1.180
1.210
1.120
1.190
52,130
+0.03(+2.59%)
Jun 22, 2021
1.150
1.190
1.110
1.160
37,460
-0.04(-3.33%)
Jun 21, 2021
1.080
1.220
1.080
1.200
75,927
+0.09(+8.11%)
Jun 18, 2021
1.140
1.200
1.110
1.110
16,561
-0.03(-2.63%)
Jun 17, 2021
1.200
1.250
1.070
1.140
84,275
-0.07(-5.79%)
Jun 16, 2021
1.160
1.250
1.150
1.210
46,221
+0.06(+5.22%)
Jun 15, 2021
1.200
1.200
1.150
1.150
32,578
-0.02(-1.71%)
Jun 14, 2021
1.200
1.200
1.110
1.170
111,201
+0.10(+9.35%)
Jun 11, 2021
1.020
1.100
0.9900
1.070
55,024
+0.07(+7.00%)
Jun 10, 2021
1.010
1.030
0.9900
1.000
15,775
-0.01(-0.99%)
Jun 09, 2021
1.000
1.010
0.9800
1.010
46,366
-0.01(-0.98%)
Jun 08, 2021
1.000
1.020
1.000
1.020
76,881
+0.02(+2.00%)
Jun 07, 2021
1.000
1.020
1.000
1.000
34,200
+0.03(+3.09%)
Jun 04, 2021
0.9000
0.9700
0.9000
0.9700
65,961
+0.06(+6.59%)
Jun 03, 2021
0.9200
0.9200
0.8800
0.9100
42,770
-0.01(-1.09%)
Jun 02, 2021
0.9100
0.9300
0.9000
0.9200
44,223
+0.00(+0.00%)
Jun 01, 2021
0.9200
0.9300
0.9200
0.9200
36,949
+0.02(+2.22%)
May 31, 2021
0.8600
0.9400
0.8600
0.9000
21,066
-0.01(-1.10%)
May 28, 2021
0.9000
0.9100
0.8800
0.9100
10,995
+0.00(+0.00%)
May 27, 2021
0.8900
0.9100
0.8900
0.9100
12,525
+0.04(+4.60%)
May 26, 2021
0.9000
0.9000
0.8700
0.8700
2,141
-0.01(-1.14%)
May 25, 2021
0.8800
0.8800
0.8800
0.8800
9,595
+0.02(+2.33%)
May 21, 2021
0.8600
0.8600
0.8600
0
-0.01(-1.15%)
May 20, 2021
0.8900
0.9100
0.8700
0.8700
30,517
-0.02(-2.25%)
May 19, 2021
0.9200
0.9200
0.8900
0.8900
26,267
-0.03(-3.26%)
May 18, 2021
0.9300
0.9300
0.9200
0.9200
16,782
-0.01(-1.08%)
May 17, 2021
0.9100
0.9500
0.8800
0.9300
17,723
+0.05(+5.68%)
May 14, 2021
0.8900
0.8900
0.8700
0.8800
20,005
+0.00(+0.00%)
May 13, 2021
0.8800
0.8900
0.8700
0.8800
23,060
-0.02(-2.22%)
May 12, 2021
0.9500
0.9500
0.8800
0.9000
65,820
-0.02(-2.17%)
May 11, 2021
0.9400
0.9400
0.8700
0.9200
83,215
-0.03(-3.16%)
May 10, 2021
0.9700
1.020
0.9400
0.9500
71,016
+0.04(+4.40%)
May 07, 2021
0.9200
0.9200
0.8900
0.9100
18,954
-0.02(-2.15%)
May 06, 2021
0.9500
0.9600
0.9300
0.9300
105,076
-0.03(-3.12%)
May 05, 2021
0.9200
0.9600
0.9200
0.9600
35,866
+0.04(+4.35%)
May 04, 2021
0.9000
0.9200
0.8800
0.9200
32,001
+0.04(+4.55%)
May 03, 2021
0.9600
0.9600
0.8400
0.8800
26,701
+0.02(+2.33%)
Apr 30, 2021
0.9600
0.9600
0.8600
0.8600
5,093
-0.07(-7.53%)
Apr 29, 2021
0.9100
0.9600
0.9000
0.9300
144,584
+0.04(+4.49%)
Apr 28, 2021
0.8100
0.9000
0.8100
0.8900
127,957
+0.09(+11.25%)
Apr 27, 2021
0.8000
0.8000
0.8000
0.8000
23,757
+0.02(+2.56%)
Apr 26, 2021
0.7700
0.7800
0.7700
0.7800
11,369
+0.02(+2.63%)
Apr 23, 2021
0.7500
0.7600
0.7500
0.7600
18,357
+0.01(+1.33%)
Apr 22, 2021
0.7700
0.7700
0.7500
0.7500
16,902
-0.03(-3.85%)
Apr 21, 2021
0.7500
0.8100
0.7500
0.7800
69,253
+0.05(+6.85%)
Apr 20, 2021
0.8000
0.8000
0.7300
0.7300
80,985
-0.05(-6.41%)
Apr 19, 2021
0.7400
0.7900
0.7400
0.7800
119,479
+0.07(+9.86%)
Apr 16, 2021
0.7300
0.7400
0.7100
0.7100
47,047
-0.02(-2.74%)
Apr 15, 2021
0.7600
0.7600
0.7300
0.7300
49,975
-0.03(-3.95%)
Apr 14, 2021
0.7500
0.7700
0.7400
0.7600
21,796
+0.01(+1.33%)
Apr 13, 2021
0.7500
0.7800
0.7500
0.7500
22,584
+0.00(+0.00%)
Apr 12, 2021
0.7500
0.7700
0.7500
0.7500
12,518
-0.01(-1.32%)
Apr 09, 2021
0.7300
0.7600
0.7300
0.7600
10,901
+0.01(+1.33%)
Apr 08, 2021
0.7600
0.7700
0.7500
0.7500
62,796
-0.01(-1.32%)
Apr 07, 2021
0.7800
0.7800
0.7600
0.7600
43,632
-0.02(-2.56%)
Apr 06, 2021
0.8000
0.8000
0.7800
0.7800
18,605
-0.01(-1.27%)
Apr 05, 2021
0.7700
0.8000
0.7700
0.7900
12,159
-0.01(-1.25%)
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
.