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
)
3.780
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 24, 2024
3.750
3.810
3.690
3.780
94,462
+0.04(+1.07%)
Apr 23, 2024
3.640
3.740
3.560
3.740
84,204
+0.18(+5.06%)
Apr 22, 2024
3.500
3.700
3.480
3.560
68,833
+0.00(+0.00%)
Apr 19, 2024
3.520
3.650
3.520
3.560
55,552
-0.05(-1.39%)
Apr 18, 2024
3.610
3.660
3.520
3.610
57,735
+0.04(+1.12%)
Apr 17, 2024
3.570
3.650
3.540
3.570
57,920
-0.05(-1.38%)
Apr 16, 2024
3.600
3.650
3.560
3.620
62,831
-0.02(-0.55%)
Apr 15, 2024
3.690
3.700
3.610
3.640
92,078
-0.03(-0.82%)
Apr 12, 2024
3.780
3.830
3.660
3.670
90,990
-0.02(-0.54%)
Apr 11, 2024
3.780
3.800
3.640
3.690
87,040
-0.07(-1.86%)
Apr 10, 2024
3.790
3.830
3.730
3.760
55,713
-0.04(-1.05%)
Apr 09, 2024
4.030
4.030
3.800
3.800
78,713
-0.23(-5.71%)
Apr 08, 2024
3.980
4.050
3.900
4.030
203,188
+0.04(+1.00%)
Apr 05, 2024
3.900
4.080
3.890
3.990
281,209
+0.13(+3.37%)
Apr 04, 2024
3.630
3.910
3.520
3.860
374,254
+0.23(+6.34%)
Apr 03, 2024
3.270
3.640
3.270
3.630
526,821
+0.43(+13.44%)
Apr 02, 2024
3.260
3.310
3.160
3.200
448,936
-0.05(-1.54%)
Apr 01, 2024
3.330
3.330
3.230
3.250
330,610
-0.08(-2.40%)
Mar 28, 2024
3.330
0
+0.20(+6.39%)
Mar 27, 2024
3.130
3.210
3.020
3.130
115,963
+0.05(+1.62%)
Mar 26, 2024
3.260
3.260
3.050
3.080
242,470
-0.11(-3.45%)
Mar 25, 2024
3.250
3.290
3.150
3.190
253,647
+0.01(+0.31%)
Mar 22, 2024
3.420
3.420
3.170
3.180
122,964
-0.09(-2.75%)
Mar 21, 2024
3.310
3.320
3.230
3.270
290,122
-0.03(-0.91%)
Mar 20, 2024
3.290
3.350
3.250
3.300
125,174
+0.00(+0.00%)
Mar 19, 2024
3.280
3.360
3.280
3.300
151,697
+0.00(+0.00%)
Mar 18, 2024
3.280
3.310
3.250
3.300
80,858
+0.00(+0.00%)
Mar 15, 2024
3.410
3.420
3.280
3.300
56,897
-0.07(-2.08%)
Mar 14, 2024
3.290
3.380
3.240
3.370
93,042
+0.11(+3.37%)
Mar 13, 2024
3.210
3.330
3.170
3.260
213,676
+0.10(+3.16%)
Mar 12, 2024
3.360
3.360
3.140
3.160
193,551
-0.11(-3.36%)
Mar 11, 2024
3.430
3.430
3.200
3.270
252,327
-0.15(-4.39%)
Mar 08, 2024
3.630
3.640
3.400
3.420
219,344
-0.20(-5.52%)
Mar 07, 2024
3.690
3.770
3.620
3.620
188,382
-0.12(-3.21%)
Mar 06, 2024
3.780
3.870
3.660
3.740
298,005
-0.10(-2.60%)
Mar 05, 2024
4.040
4.040
3.840
3.840
56,627
-0.17(-4.24%)
Mar 04, 2024
3.910
4.080
3.910
4.010
127,995
+0.16(+4.16%)
Mar 01, 2024
3.740
3.970
3.740
3.850
75,646
+0.13(+3.49%)
Feb 29, 2024
3.710
3.780
3.690
3.720
105,721
-0.02(-0.53%)
Feb 28, 2024
3.570
3.760
3.570
3.740
100,588
+0.13(+3.60%)
Feb 27, 2024
3.530
3.610
3.530
3.610
16,643
+0.04(+1.12%)
Feb 26, 2024
3.530
3.580
3.510
3.570
38,164
+0.03(+0.85%)
Feb 23, 2024
3.520
3.570
3.500
3.540
34,530
-0.03(-0.84%)
Feb 22, 2024
3.530
3.580
3.530
3.570
24,203
-0.01(-0.28%)
Feb 21, 2024
3.490
3.580
3.460
3.580
40,560
+0.17(+4.99%)
Feb 20, 2024
3.490
3.500
3.400
3.410
41,852
-0.09(-2.57%)
Feb 16, 2024
3.500
0
-0.06(-1.69%)
Feb 15, 2024
3.570
3.570
3.400
3.560
115,697
+0.12(+3.49%)
Feb 14, 2024
3.520
3.590
3.410
3.440
111,623
+0.03(+0.88%)
Feb 13, 2024
3.520
3.530
3.400
3.410
86,441
-0.11(-3.12%)
Feb 12, 2024
3.630
3.630
3.490
3.520
80,068
-0.06(-1.68%)
Feb 09, 2024
3.630
3.630
3.530
3.580
23,718
-0.05(-1.38%)
Feb 08, 2024
3.540
3.660
3.540
3.630
49,135
+0.13(+3.71%)
Feb 07, 2024
3.440
3.550
3.440
3.500
26,039
-0.02(-0.57%)
Feb 06, 2024
3.430
3.550
3.430
3.520
28,898
+0.12(+3.53%)
Feb 05, 2024
3.560
3.560
3.380
3.400
113,891
-0.12(-3.41%)
Feb 02, 2024
3.640
3.650
3.520
3.520
85,014
-0.15(-4.09%)
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
.