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 (%)
Oct 30, 2015
1.820
1.820
1.700
1.750
42,050
-0.05(-2.78%)
Oct 29, 2015
1.800
1.810
1.800
1.800
35,600
+0.00(+0.00%)
Oct 28, 2015
1.760
1.810
1.750
1.800
38,700
+0.05(+2.86%)
Oct 27, 2015
1.850
1.850
1.730
1.750
8,604
-0.10(-5.41%)
Oct 26, 2015
1.920
1.930
1.840
1.850
48,570
-0.09(-4.64%)
Oct 23, 2015
2.000
2.050
1.940
1.940
39,900
-0.06(-3.00%)
Oct 22, 2015
1.980
2.000
1.970
2.000
44,166
+0.10(+5.26%)
Oct 21, 2015
1.910
1.910
1.900
1.900
2,800
-0.05(-2.56%)
Oct 20, 2015
1.970
2.050
1.950
1.950
20,000
-0.12(-5.80%)
Oct 19, 2015
2.050
2.070
2.010
2.070
61,700
+0.01(+0.49%)
Oct 16, 2015
2.010
2.060
1.990
2.060
168,087
+0.00(+0.00%)
Oct 15, 2015
2.000
2.060
1.960
2.060
17,380
+0.06(+3.00%)
Oct 14, 2015
1.940
2.100
1.900
2.000
44,848
+0.10(+5.26%)
Oct 13, 2015
1.740
1.900
1.740
1.900
115,525
+0.05(+2.70%)
Oct 09, 2015
1.850
1.850
1.850
0
-0.03(-1.60%)
Oct 08, 2015
1.650
1.920
1.650
1.880
1,506,981
+0.23(+13.94%)
Oct 07, 2015
1.690
1.760
1.640
1.650
720,488
+0.01(+0.61%)
Oct 06, 2015
1.650
1.710
1.630
1.640
255,300
+0.01(+0.61%)
Oct 05, 2015
1.710
1.730
1.610
1.630
97,200
+0.09(+5.84%)
Oct 02, 2015
1.510
1.590
1.510
1.540
39,200
+0.06(+4.05%)
Oct 01, 2015
1.560
1.570
1.480
1.480
148,270
-0.01(-0.67%)
Sep 30, 2015
1.530
1.540
1.490
1.490
14,320
-0.06(-3.87%)
Sep 29, 2015
1.550
1.600
1.520
1.550
58,100
+0.05(+3.33%)
Sep 28, 2015
1.610
1.620
1.500
1.500
44,224
-0.14(-8.54%)
Sep 25, 2015
1.680
1.690
1.630
1.640
41,120
+0.00(+0.00%)
Sep 24, 2015
1.720
1.730
1.450
1.640
962,858
-0.11(-6.29%)
Sep 23, 2015
1.750
1.750
1.750
1.750
12,030
-0.03(-1.69%)
Sep 22, 2015
1.790
1.800
1.680
1.780
78,325
-0.07(-3.78%)
Sep 21, 2015
1.900
1.900
1.850
1.850
12,000
-0.05(-2.63%)
Sep 18, 2015
1.900
1.900
1.800
1.900
13,963
+0.05(+2.70%)
Sep 17, 2015
1.940
1.980
1.840
1.850
83,947
-0.03(-1.60%)
Sep 16, 2015
1.920
1.980
1.880
1.880
21,600
+0.05(+2.73%)
Sep 15, 2015
1.850
1.850
1.830
1.830
12,550
+0.04(+2.23%)
Sep 14, 2015
1.770
1.850
1.770
1.790
7,100
-0.06(-3.24%)
Sep 11, 2015
1.930
1.930
1.840
1.850
30,114
-0.09(-4.64%)
Sep 10, 2015
1.990
2.000
1.940
1.940
11,900
+0.02(+1.04%)
Sep 09, 2015
1.970
2.000
1.920
1.920
43,095
-0.04(-2.04%)
Sep 08, 2015
1.990
2.000
1.950
1.960
6,300
-0.01(-0.51%)
Sep 04, 2015
1.970
1.970
1.970
0
-0.03(-1.50%)
Sep 03, 2015
2.040
2.120
2.000
2.000
39,836
+0.01(+0.50%)
Sep 02, 2015
1.970
2.010
1.920
1.990
23,140
+0.02(+1.02%)
Sep 01, 2015
2.100
2.100
1.970
1.970
37,450
-0.15(-7.08%)
Aug 31, 2015
1.990
2.200
1.940
2.120
79,350
+0.13(+6.53%)
Aug 28, 2015
1.940
2.120
1.880
1.990
129,637
+0.13(+6.99%)
Aug 27, 2015
1.730
1.930
1.720
1.860
70,690
+0.26(+16.25%)
Aug 26, 2015
1.700
1.700
1.570
1.600
6,408
-0.01(-0.62%)
Aug 25, 2015
1.840
1.840
1.540
1.610
711,861
-0.05(-3.01%)
Aug 24, 2015
1.460
1.740
1.460
1.660
531,205
-0.14(-7.78%)
Aug 21, 2015
1.940
1.940
1.800
1.800
41,775
-0.18(-9.09%)
Aug 20, 2015
2.120
2.120
1.930
1.980
59,106
-0.17(-7.91%)
Aug 19, 2015
2.270
2.270
2.120
2.150
44,510
-0.10(-4.44%)
Aug 18, 2015
2.220
2.290
2.190
2.250
5,669
+0.04(+1.81%)
Aug 17, 2015
2.300
2.300
2.210
2.210
44,711
-0.04(-1.78%)
Aug 14, 2015
2.380
2.250
2.250
50,695
-0.13(-5.46%)
Aug 13, 2015
2.460
2.460
2.380
2.380
10,900
-0.07(-2.86%)
Aug 12, 2015
2.440
2.470
2.420
2.450
36,300
+0.02(+0.82%)
Aug 11, 2015
2.390
2.440
2.380
2.430
11,978
-0.02(-0.82%)
Aug 10, 2015
2.500
2.500
2.440
2.450
67,400
-0.01(-0.41%)
Aug 07, 2015
2.500
2.510
2.420
2.460
74,300
-0.05(-1.99%)
Aug 06, 2015
2.510
2.510
2.440
2.510
46,400
-0.04(-1.57%)
Aug 05, 2015
2.610
2.610
2.450
2.550
61,320
-0.05(-1.92%)
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
.