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 (%)
Jul 31, 2023
6.010
6.110
5.990
6.100
221,048
+0.13(+2.18%)
Jul 28, 2023
5.910
6.000
5.880
5.970
90,142
+0.05(+0.84%)
Jul 27, 2023
5.950
6.040
5.870
5.920
235,706
-0.06(-1.00%)
Jul 26, 2023
5.950
5.990
5.880
5.980
71,177
+0.00(+0.00%)
Jul 25, 2023
5.970
6.000
5.900
5.980
111,780
+0.00(+0.00%)
Jul 24, 2023
5.810
6.000
5.790
5.980
168,438
+0.18(+3.10%)
Jul 21, 2023
5.790
5.820
5.750
5.800
155,287
+0.12(+2.11%)
Jul 20, 2023
5.800
5.800
5.610
5.680
95,620
-0.01(-0.18%)
Jul 19, 2023
5.580
5.790
5.580
5.690
200,204
+0.15(+2.71%)
Jul 18, 2023
5.380
5.580
5.350
5.540
172,105
+0.20(+3.75%)
Jul 17, 2023
5.340
5.420
5.320
5.340
83,441
-0.01(-0.19%)
Jul 14, 2023
5.460
5.470
5.280
5.350
117,685
-0.16(-2.90%)
Jul 13, 2023
5.480
5.540
5.360
5.510
134,204
+0.04(+0.73%)
Jul 12, 2023
5.540
5.590
5.440
5.470
155,095
-0.09(-1.62%)
Jul 11, 2023
5.440
5.600
5.430
5.560
152,807
+0.07(+1.28%)
Jul 10, 2023
5.540
5.610
5.380
5.490
193,528
-0.02(-0.36%)
Jul 07, 2023
5.290
5.550
5.270
5.510
149,408
+0.23(+4.36%)
Jul 06, 2023
5.360
5.440
5.230
5.280
106,104
-0.16(-2.94%)
Jul 05, 2023
5.550
5.550
5.400
5.440
63,294
-0.02(-0.37%)
Jul 04, 2023
5.400
5.530
5.400
5.460
38,064
-0.01(-0.18%)
Jun 30, 2023
5.470
0
+0.08(+1.48%)
Jun 29, 2023
5.300
5.430
5.290
5.390
76,634
+0.17(+3.26%)
Jun 28, 2023
5.260
5.260
5.130
5.220
83,646
+0.06(+1.16%)
Jun 27, 2023
5.160
5.180
5.090
5.160
178,733
-0.02(-0.39%)
Jun 26, 2023
5.140
5.270
5.140
5.180
142,712
+0.03(+0.58%)
Jun 23, 2023
5.200
5.220
5.080
5.150
183,109
-0.09(-1.72%)
Jun 22, 2023
5.320
5.320
5.220
5.240
124,520
-0.21(-3.85%)
Jun 21, 2023
5.360
5.470
5.320
5.450
73,652
+0.09(+1.68%)
Jun 20, 2023
5.420
5.440
5.280
5.360
182,734
-0.11(-2.01%)
Jun 19, 2023
5.400
5.510
5.340
5.470
64,090
+0.05(+0.92%)
Jun 16, 2023
5.420
5.440
5.330
5.420
153,620
-0.01(-0.18%)
Jun 15, 2023
5.520
5.570
5.430
5.430
112,170
-0.08(-1.45%)
Jun 14, 2023
5.610
5.610
5.380
5.510
135,179
-0.03(-0.54%)
Jun 13, 2023
5.600
5.690
5.490
5.540
117,109
+0.00(+0.00%)
Jun 12, 2023
5.590
5.630
5.420
5.540
149,499
-0.18(-3.15%)
Jun 09, 2023
5.730
5.810
5.670
5.720
160,278
-0.04(-0.69%)
Jun 08, 2023
5.890
5.890
5.620
5.760
179,777
-0.12(-2.04%)
Jun 07, 2023
5.880
5.990
5.840
5.880
175,183
+0.03(+0.51%)
Jun 06, 2023
5.820
5.850
5.740
5.850
132,249
-0.11(-1.85%)
Jun 05, 2023
6.010
6.060
5.870
5.960
237,246
+0.02(+0.34%)
Jun 02, 2023
5.740
5.970
5.740
5.940
312,629
+0.25(+4.39%)
Jun 01, 2023
5.380
5.730
5.330
5.690
345,611
+0.33(+6.16%)
May 31, 2023
5.500
5.530
5.270
5.360
273,584
-0.22(-3.94%)
May 30, 2023
5.510
5.580
5.440
5.580
220,262
-0.01(-0.18%)
May 29, 2023
5.670
5.690
5.490
5.590
125,283
-0.04(-0.71%)
May 26, 2023
5.640
5.710
5.510
5.630
224,522
-0.02(-0.35%)
May 25, 2023
5.910
5.910
5.570
5.650
447,470
-0.33(-5.52%)
May 24, 2023
6.050
6.070
5.910
5.980
202,132
-0.04(-0.66%)
May 23, 2023
6.080
6.220
5.910
6.020
250,886
-0.11(-1.79%)
May 19, 2023
6.130
0
+0.18(+3.03%)
May 18, 2023
5.800
5.970
5.750
5.950
371,241
+0.13(+2.23%)
May 17, 2023
5.630
5.870
5.610
5.820
328,567
+0.26(+4.68%)
May 16, 2023
5.350
5.650
5.350
5.560
405,718
+0.22(+4.12%)
May 15, 2023
5.150
5.370
5.110
5.340
276,455
+0.20(+3.89%)
May 12, 2023
5.280
5.330
5.040
5.140
426,039
-0.14(-2.65%)
May 11, 2023
5.650
5.650
5.230
5.280
746,300
-0.42(-7.37%)
May 10, 2023
5.910
5.910
5.520
5.700
584,312
-0.15(-2.56%)
May 09, 2023
5.960
6.020
5.800
5.850
392,981
-0.13(-2.17%)
May 08, 2023
6.130
6.250
5.970
5.980
249,844
-0.05(-0.83%)
May 05, 2023
5.950
6.130
5.920
6.030
350,478
+0.29(+5.05%)
May 04, 2023
5.800
5.860
5.690
5.740
337,427
-0.06(-1.03%)
May 03, 2023
5.770
5.890
5.690
5.800
322,749
-0.09(-1.53%)
May 02, 2023
5.890
5.960
5.680
5.890
652,389
-0.06(-1.01%)
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
.