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
)
3.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 31, 2023
4.970
5.170
4.950
5.090
370,598
+0.11(+2.21%)
Jan 30, 2023
5.160
5.170
4.960
4.980
654,842
-0.29(-5.50%)
Jan 27, 2023
5.320
5.440
5.210
5.270
208,639
-0.08(-1.50%)
Jan 26, 2023
5.320
5.350
5.170
5.350
197,305
+0.12(+2.29%)
Jan 25, 2023
5.300
5.310
5.140
5.230
250,713
-0.15(-2.79%)
Jan 24, 2023
5.490
5.500
5.360
5.380
238,910
-0.08(-1.47%)
Jan 23, 2023
5.600
5.620
5.460
5.460
217,597
-0.02(-0.36%)
Jan 20, 2023
5.490
5.580
5.380
5.480
393,648
-0.01(-0.18%)
Jan 19, 2023
5.430
5.610
5.350
5.490
304,130
-0.01(-0.18%)
Jan 18, 2023
5.670
5.870
5.500
5.500
344,019
-0.08(-1.43%)
Jan 17, 2023
5.500
5.680
5.460
5.580
462,088
+0.16(+2.95%)
Jan 16, 2023
5.520
5.560
5.290
5.420
173,209
-0.15(-2.69%)
Jan 13, 2023
5.290
5.630
5.270
5.570
258,808
+0.28(+5.29%)
Jan 12, 2023
5.060
5.320
5.060
5.290
154,631
+0.25(+4.96%)
Jan 11, 2023
5.070
5.150
5.040
5.040
205,856
+0.01(+0.20%)
Jan 10, 2023
5.000
5.060
4.820
5.030
387,521
+0.05(+1.00%)
Jan 09, 2023
4.970
5.210
4.940
4.980
290,460
+0.09(+1.84%)
Jan 06, 2023
4.900
5.050
4.870
4.890
237,663
+0.04(+0.82%)
Jan 05, 2023
4.850
4.910
4.770
4.850
318,717
-0.03(-0.61%)
Jan 04, 2023
4.970
5.000
4.850
4.880
433,183
-0.14(-2.79%)
Jan 03, 2023
5.440
5.460
4.950
5.020
391,125
-0.44(-8.06%)
Dec 30, 2022
5.460
0
+0.15(+2.82%)
Dec 29, 2022
5.340
5.360
5.270
5.310
188,214
-0.06(-1.12%)
Dec 28, 2022
5.700
5.700
5.360
5.370
286,451
-0.29(-5.12%)
Dec 23, 2022
5.660
0
+0.25(+4.62%)
Dec 22, 2022
5.500
5.550
5.260
5.410
429,189
-0.04(-0.73%)
Dec 21, 2022
5.030
5.480
5.030
5.450
393,242
+0.47(+9.44%)
Dec 20, 2022
4.930
5.100
4.930
4.980
420,169
+0.04(+0.81%)
Dec 19, 2022
5.090
5.100
4.810
4.940
313,558
-0.17(-3.33%)
Dec 16, 2022
5.050
5.170
5.020
5.110
200,657
-0.06(-1.16%)
Dec 15, 2022
5.200
5.240
5.110
5.170
217,879
-0.08(-1.52%)
Dec 14, 2022
5.260
5.300
5.090
5.250
411,396
+0.05(+0.96%)
Dec 13, 2022
5.160
5.270
5.090
5.200
298,269
+0.19(+3.79%)
Dec 12, 2022
4.880
5.140
4.820
5.010
383,928
+0.22(+4.59%)
Dec 09, 2022
4.880
4.980
4.780
4.790
263,321
-0.07(-1.44%)
Dec 08, 2022
5.110
5.150
4.840
4.860
326,143
-0.15(-2.99%)
Dec 07, 2022
5.070
5.250
4.950
5.010
530,023
-0.06(-1.18%)
Dec 06, 2022
5.280
5.370
5.060
5.070
485,272
-0.31(-5.76%)
Dec 05, 2022
5.740
5.740
5.260
5.380
531,971
-0.33(-5.78%)
Dec 02, 2022
5.670
5.810
5.560
5.710
290,086
+0.01(+0.18%)
Dec 01, 2022
5.920
5.990
5.670
5.700
225,059
-0.08(-1.38%)
Nov 30, 2022
5.840
5.910
5.690
5.780
276,078
+0.03(+0.52%)
Nov 29, 2022
5.610
5.860
5.610
5.750
184,009
+0.18(+3.23%)
Nov 28, 2022
5.590
5.680
5.460
5.570
381,512
-0.11(-1.94%)
Nov 25, 2022
5.760
5.760
5.640
5.680
100,228
-0.02(-0.35%)
Nov 24, 2022
5.690
5.760
5.650
5.700
103,467
-0.01(-0.18%)
Nov 23, 2022
5.690
5.840
5.600
5.710
332,969
-0.14(-2.39%)
Nov 22, 2022
5.850
5.930
5.740
5.850
404,356
+0.04(+0.69%)
Nov 21, 2022
5.670
5.830
5.480
5.810
567,962
+0.02(+0.35%)
Nov 18, 2022
5.750
5.830
5.620
5.790
665,264
-0.08(-1.36%)
Nov 17, 2022
5.820
5.870
5.710
5.870
317,320
-0.09(-1.51%)
Nov 16, 2022
6.130
6.130
5.900
5.960
489,932
-0.25(-4.03%)
Nov 15, 2022
6.350
6.350
6.080
6.210
583,265
-0.07(-1.11%)
Nov 14, 2022
6.380
6.410
6.160
6.280
347,085
-0.09(-1.41%)
Nov 11, 2022
6.150
6.610
6.150
6.370
843,022
+0.32(+5.29%)
Nov 10, 2022
6.120
6.180
5.980
6.050
438,642
+0.12(+2.02%)
Nov 09, 2022
6.240
6.280
5.800
5.930
661,284
-0.47(-7.34%)
Nov 08, 2022
6.400
6.450
6.120
6.400
518,631
+0.05(+0.79%)
Nov 07, 2022
6.200
6.610
6.200
6.350
1,069,824
+0.20(+3.25%)
Nov 04, 2022
6.160
6.340
6.050
6.150
506,667
+0.13(+2.16%)
Nov 03, 2022
5.780
6.050
5.650
6.020
310,956
+0.24(+4.15%)
Nov 02, 2022
6.250
5.700
5.780
1,143,936
-0.46(-7.37%)
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
.