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 (%)
Nov 30, 2021
1.490
1.630
1.490
1.610
48,096
-0.02(-1.23%)
Nov 29, 2021
1.710
1.710
1.590
1.630
40,681
+0.01(+0.62%)
Nov 26, 2021
1.500
1.620
1.410
1.620
104,851
-0.12(-6.90%)
Nov 25, 2021
1.680
1.740
1.670
1.740
45,718
+0.07(+4.19%)
Nov 24, 2021
1.630
1.680
1.630
1.670
45,687
+0.02(+1.21%)
Nov 23, 2021
1.640
1.680
1.630
1.650
28,217
+0.04(+2.48%)
Nov 22, 2021
1.600
1.700
1.560
1.610
74,748
-0.03(-1.83%)
Nov 19, 2021
1.680
1.700
1.600
1.640
78,253
-0.08(-4.65%)
Nov 18, 2021
1.710
1.720
1.710
1.720
59,931
+0.01(+0.58%)
Nov 17, 2021
1.760
1.770
1.700
1.710
29,442
-0.06(-3.39%)
Nov 16, 2021
1.760
1.790
1.760
1.770
16,958
+0.00(+0.00%)
Nov 15, 2021
1.790
1.800
1.680
1.770
87,401
-0.06(-3.28%)
Nov 12, 2021
1.880
1.880
1.780
1.830
22,851
+0.01(+0.55%)
Nov 11, 2021
1.800
1.830
1.790
1.820
29,468
+0.03(+1.68%)
Nov 10, 2021
1.900
1.790
175,434
-0.06(-3.24%)
Nov 09, 2021
1.950
1.950
1.800
1.850
33,948
+0.02(+1.09%)
Nov 08, 2021
1.760
1.990
1.740
1.830
230,955
+0.13(+7.65%)
Nov 05, 2021
1.640
1.700
1.640
1.700
102,632
+0.02(+1.19%)
Nov 04, 2021
1.660
1.690
1.640
1.680
43,532
+0.00(+0.00%)
Nov 03, 2021
1.710
1.710
1.650
1.680
34,278
-0.02(-1.18%)
Nov 02, 2021
1.690
1.760
1.660
1.700
49,416
-0.01(-0.58%)
Nov 01, 2021
1.690
1.720
1.690
1.710
39,004
+0.02(+1.18%)
Oct 29, 2021
1.700
1.700
1.660
1.690
18,430
-0.01(-0.59%)
Oct 28, 2021
1.650
1.740
1.650
1.700
5,239
+0.04(+2.41%)
Oct 27, 2021
1.750
1.740
1.620
1.660
47,054
-0.04(-2.35%)
Oct 26, 2021
1.700
1.700
11,077
+0.02(+1.19%)
Oct 25, 2021
1.650
1.680
1.620
1.680
139,170
+0.02(+1.20%)
Oct 22, 2021
1.600
1.660
1.580
1.660
106,235
+0.02(+1.22%)
Oct 21, 2021
1.680
1.720
1.620
1.640
61,249
-0.04(-2.38%)
Oct 20, 2021
1.620
1.730
1.620
1.680
35,040
+0.03(+1.82%)
Oct 19, 2021
1.640
1.670
1.560
1.650
78,270
-0.03(-1.79%)
Oct 18, 2021
1.740
1.750
1.680
1.680
54,138
-0.05(-2.89%)
Oct 15, 2021
1.710
1.750
1.680
1.730
93,979
-0.01(-0.57%)
Oct 14, 2021
1.780
1.790
1.650
1.740
108,527
-0.01(-0.57%)
Oct 13, 2021
1.760
1.770
1.710
1.750
16,684
-0.03(-1.69%)
Oct 12, 2021
1.790
1.790
1.720
1.780
18,962
+0.03(+1.71%)
Oct 08, 2021
1.750
1.750
1.750
0
-0.01(-0.57%)
Oct 07, 2021
1.750
1.780
1.730
1.760
38,933
+0.03(+1.73%)
Oct 06, 2021
1.760
1.760
1.700
1.730
42,582
-0.04(-2.26%)
Oct 05, 2021
1.730
1.800
1.710
1.770
170,675
+0.10(+5.99%)
Oct 04, 2021
1.630
1.690
1.620
1.670
61,657
+0.11(+7.05%)
Oct 01, 2021
1.500
1.500
1.490
1.560
83,162
+0.07(+4.70%)
Sep 30, 2021
1.440
1.490
1.390
1.490
49,255
+0.02(+1.36%)
Sep 29, 2021
1.490
1.490
1.450
1.470
46,713
+0.01(+0.68%)
Sep 28, 2021
1.490
1.490
1.410
1.460
114,319
+0.00(+0.00%)
Sep 27, 2021
1.400
1.490
1.380
1.460
194,544
+0.10(+7.35%)
Sep 24, 2021
1.340
1.380
1.320
1.360
42,394
+0.01(+0.74%)
Sep 23, 2021
1.330
1.390
1.330
1.350
112,789
+0.00(+0.00%)
Sep 22, 2021
1.320
1.400
1.320
1.350
132,524
-0.02(-1.46%)
Sep 21, 2021
1.260
1.390
1.260
1.370
55,895
+0.06(+4.58%)
Sep 20, 2021
1.350
1.350
1.280
1.310
45,384
-0.08(-5.76%)
Sep 17, 2021
1.450
1.450
1.380
1.390
36,639
-0.03(-2.11%)
Sep 16, 2021
1.400
1.450
1.400
1.420
110,261
-0.01(-0.70%)
Sep 15, 2021
1.380
1.450
1.350
1.430
172,207
+0.10(+7.52%)
Sep 14, 2021
1.450
1.450
1.320
1.330
50,614
-0.03(-2.21%)
Sep 13, 2021
1.280
1.370
1.280
1.360
63,876
+0.08(+6.25%)
Sep 10, 2021
1.330
1.330
1.270
1.280
24,659
-0.03(-2.29%)
Sep 09, 2021
1.380
1.390
1.300
1.310
100,121
-0.02(-1.50%)
Sep 08, 2021
1.180
1.330
1.140
1.330
237,025
+0.17(+14.66%)
Sep 07, 2021
1.180
1.200
1.140
1.160
57,728
-0.03(-2.52%)
Sep 03, 2021
1.190
1.190
1.190
0
+0.01(+0.85%)
Sep 02, 2021
1.100
1.230
1.100
1.180
217,197
+0.07(+6.31%)
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
.