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
)
3.660
+0.110 (+3.10%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 9, 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 (%)
Jan 28, 2021
0.2800
0.2800
0.2800
0
+0.01(+3.70%)
Jan 27, 2021
0.2700
0.2700
0.2700
0.2700
4,000
-0.04(-12.90%)
Jan 26, 2021
0.3100
0.3100
0.3100
323
+0.00(+0.00%)
Jan 25, 2021
0.3100
0.3100
0.3100
0.3100
7,100
-0.02(-4.62%)
Jan 22, 2021
0.3250
0.3250
0.3250
0.3250
1,684
+0.02(+6.56%)
Jan 21, 2021
0.3400
0.3400
0.3050
0.3050
18,261
-0.04(-11.59%)
Jan 20, 2021
0.3450
0.3450
0.3450
0.3450
500
+0.03(+11.29%)
Jan 19, 2021
0.3000
0.3100
0.3000
0.3100
23,090
+0.04(+14.81%)
Jan 18, 2021
0.3150
0.3200
0.2700
0.2700
61,577
-0.03(-10.00%)
Jan 15, 2021
0.3350
0.3350
0.3000
0.3000
85,136
-0.04(-11.76%)
Jan 14, 2021
0.3200
0.3500
0.3200
0.3400
61,098
+0.03(+9.68%)
Jan 13, 2021
0.3000
0.3600
0.3000
0.3100
226,478
+0.01(+1.64%)
Jan 12, 2021
0.3000
0.3100
0.2850
0.3050
59,573
+0.01(+1.67%)
Jan 11, 2021
0.2550
0.3000
0.2550
0.3000
17,755
-0.02(-4.76%)
Jan 08, 2021
0.3150
0.3150
0.3150
0.3150
1,200
-0.01(-1.56%)
Jan 07, 2021
0.2950
0.3200
0.2850
0.3200
34,535
+0.03(+8.47%)
Jan 05, 2021
0.2950
0.2950
0.2950
0
+0.06(+28.26%)
Jan 04, 2021
0.2300
0.2300
0.2300
0.2300
14,721
+0.00(+0.00%)
Dec 31, 2020
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Dec 30, 2020
0.2050
0.2300
0.2050
0.2300
47,500
+0.00(+0.00%)
Dec 29, 2020
0.2300
0.2450
0.2300
0.2300
31,450
-0.01(-6.12%)
Dec 24, 2020
0.2450
0.2450
0.2450
0
+0.00(+0.00%)
Dec 23, 2020
0.2400
0.2450
0.2400
0.2450
68,996
-0.01(-2.00%)
Dec 22, 2020
0.2500
0.2600
0.2500
0.2500
20,563
-0.01(-1.96%)
Dec 21, 2020
0.2550
0.2600
0.1750
0.2550
44,557
-0.03(-8.93%)
Dec 18, 2020
0.2800
0.2800
0.2800
0.2800
3,529
+0.00(+0.00%)
Dec 17, 2020
0.2800
0.2800
0.2800
0.2800
26,000
+0.00(+0.00%)
Dec 16, 2020
0.2800
0.2800
0.2800
105
+0.00(+0.00%)
Dec 15, 2020
0.2800
0.2800
0.2800
0.2800
520
-0.02(-6.67%)
Dec 14, 2020
0.3000
0.3000
0.3000
0.3000
13,077
+0.00(+0.00%)
Dec 11, 2020
0.2700
0.3000
0.2700
0.3000
5,500
-0.01(-3.23%)
Dec 10, 2020
0.3100
0.3100
0.3100
0.3100
28,016
-0.01(-1.59%)
Dec 09, 2020
0.3100
0.3200
0.2900
0.3150
153,762
+0.02(+5.00%)
Dec 08, 2020
0.2800
0.3000
0.2800
0.3000
33,767
+0.03(+13.21%)
Dec 07, 2020
0.2700
0.3300
0.2600
0.2650
54,814
+0.01(+1.92%)
Dec 04, 2020
0.2500
0.2600
0.2500
0.2600
20,954
+0.02(+6.12%)
Dec 03, 2020
0.2700
0.2700
0.2400
0.2450
31,732
-0.02(-7.55%)
Dec 02, 2020
0.2600
0.2700
0.2400
0.2650
32,900
+0.03(+10.42%)
Dec 01, 2020
0.2700
0.2750
0.2400
0.2400
65,000
-0.01(-4.00%)
Nov 30, 2020
0.2850
0.2850
0.2400
0.2500
33,000
-0.03(-9.09%)
Nov 27, 2020
0.2850
0.2850
0.2750
0.2750
4,000
-0.01(-3.51%)
Nov 26, 2020
0.2750
0.2850
0.2750
0.2850
4,200
+0.02(+7.55%)
Nov 25, 2020
0.2800
0.2800
0.2600
0.2650
53,000
-0.02(-8.62%)
Nov 24, 2020
0.2750
0.2950
0.2750
0.2900
119,390
+0.02(+7.41%)
Nov 23, 2020
0.2800
0.2850
0.2650
0.2700
52,500
+0.00(+0.00%)
Nov 20, 2020
0.2650
0.2700
0.2650
0.2700
3
-0.01(-3.57%)
Nov 19, 2020
0.3050
0.3050
0.2800
0.2800
4,505
-0.03(-9.68%)
Nov 18, 2020
0.2550
0.3100
0.2550
0.3100
73,703
+0.03(+12.73%)
Nov 17, 2020
0.2950
0.2950
0.2750
0.2750
9,424
-0.02(-8.33%)
Nov 16, 2020
0.3100
0.3300
0.3000
0.3000
119,620
+0.03(+11.11%)
Nov 13, 2020
0.2450
0.3300
0.2450
0.2700
23
+0.06(+28.57%)
Nov 12, 2020
0.2100
0.2100
0.2100
10
+0.00(+0.00%)
Nov 11, 2020
0.2300
0.2450
0.2100
0.2100
37,258
+0.02(+10.53%)
Nov 10, 2020
0.1900
0.1900
0.1900
0.1900
92,800
-0.01(-5.00%)
Nov 09, 2020
0.1500
0.2300
0.1450
0.2000
91,000
+0.04(+25.00%)
Nov 05, 2020
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Nov 03, 2020
0.1600
0.1600
0.1600
0
-0.01(-8.57%)
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
.