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
)
3.590
+0.070 (+1.99%)
Streaming Delayed Price
Updated: 1:11 PM EDT, May 2, 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 (%)
Jun 29, 2018
1.720
1.720
1.720
0
+0.06(+3.61%)
Jun 27, 2018
1.660
1.660
1.660
0
-0.03(-1.78%)
Jun 26, 2018
1.700
1.740
1.690
1.690
31,300
-0.02(-1.17%)
Jun 22, 2018
1.710
1.710
1.710
85
+0.01(+0.59%)
Jun 20, 2018
1.700
1.700
1.700
0
-0.11(-6.08%)
Jun 18, 2018
1.810
1.810
1.810
0
+0.11(+6.47%)
Jun 15, 2018
1.770
1.770
1.650
1.700
11,900
-0.10(-5.56%)
Jun 14, 2018
1.800
1.820
1.800
1.800
7,800
-0.05(-2.70%)
Jun 13, 2018
1.850
1.850
1.850
1.850
100
-0.02(-1.07%)
Jun 11, 2018
1.870
1.870
1.870
0
-0.06(-3.11%)
Jun 08, 2018
1.900
1.940
1.900
1.930
21,700
+0.03(+1.58%)
Jun 07, 2018
1.850
1.900
1.850
1.900
17,350
+0.15(+8.57%)
Jun 06, 2018
1.750
1.760
1.710
1.750
1,426
-0.05(-2.78%)
Jun 05, 2018
1.800
1.800
1.800
1.800
300
-0.08(-4.26%)
Jun 01, 2018
1.880
1.880
1.880
0
+0.07(+3.87%)
May 31, 2018
1.830
1.840
1.780
1.810
7,200
-0.11(-5.73%)
May 30, 2018
1.800
1.920
1.710
1.920
6,400
+0.17(+9.71%)
May 29, 2018
1.800
1.800
1.750
1.750
2,100
-0.05(-2.78%)
May 28, 2018
1.800
1.800
1.800
1.800
1,400
-0.05(-2.70%)
May 25, 2018
1.820
1.850
1.820
1.850
900
+0.00(+0.00%)
May 24, 2018
1.850
1.860
1.850
1.850
4,800
-0.08(-4.15%)
May 23, 2018
1.850
1.930
1.850
1.930
400
+0.03(+1.58%)
May 22, 2018
1.890
1.950
1.870
1.900
25,600
+0.02(+1.06%)
May 17, 2018
1.880
1.880
1.880
0
+0.04(+2.17%)
May 16, 2018
1.880
1.880
1.810
1.840
7,200
-0.06(-3.16%)
May 15, 2018
1.950
1.950
1.900
1.900
5,981
-0.07(-3.55%)
May 14, 2018
1.930
1.980
1.930
1.970
3,900
-0.02(-1.01%)
May 11, 2018
1.930
2.000
1.910
1.990
13,550
-0.01(-0.50%)
May 10, 2018
1.960
2.000
1.900
2.000
53,800
-0.05(-2.44%)
May 09, 2018
2.050
2.050
1.990
2.050
12,000
+0.00(+0.00%)
May 08, 2018
2.000
2.050
2.000
2.050
29,400
+0.00(+0.00%)
May 07, 2018
1.950
2.150
1.950
2.050
64,272
+0.14(+7.33%)
May 04, 2018
1.940
1.940
1.900
1.910
7,400
+0.05(+2.69%)
May 03, 2018
1.850
1.860
1.820
1.860
7,100
-0.04(-2.11%)
May 02, 2018
1.910
1.910
1.880
1.900
5,600
+0.00(+0.00%)
May 01, 2018
1.920
1.980
1.900
1.900
5,900
-0.05(-2.56%)
Apr 30, 2018
1.820
1.950
1.820
1.950
5,000
+0.00(+0.00%)
Apr 27, 2018
1.820
1.990
1.820
1.950
5,800
-0.04(-2.01%)
Apr 26, 2018
1.940
2.000
1.940
1.990
33,000
+0.09(+4.74%)
Apr 25, 2018
1.780
1.900
1.780
1.900
69,240
+0.12(+6.74%)
Apr 24, 2018
1.790
1.820
1.780
1.780
10,242
-0.02(-1.11%)
Apr 23, 2018
1.780
1.800
1.760
1.800
900
+0.05(+2.86%)
Apr 20, 2018
1.770
1.800
1.750
1.750
16,255
-0.07(-3.85%)
Apr 19, 2018
1.840
1.850
1.750
1.820
10,760
+0.05(+2.82%)
Apr 18, 2018
1.800
1.850
1.770
1.770
46,850
+0.06(+3.51%)
Apr 17, 2018
1.720
1.770
1.710
1.710
15,200
-0.01(-0.58%)
Apr 16, 2018
1.720
1.720
1.720
1.720
21,500
+0.00(+0.00%)
Apr 13, 2018
1.620
1.720
1.620
1.720
33,904
+0.10(+6.17%)
Apr 12, 2018
1.620
1.640
1.620
1.620
2,900
+0.06(+3.85%)
Apr 11, 2018
1.530
1.620
1.530
1.560
6,700
+0.03(+1.96%)
Apr 10, 2018
1.540
1.600
1.530
1.530
6,735
+0.00(+0.00%)
Apr 06, 2018
1.530
1.530
1.530
0
+0.01(+0.66%)
Apr 05, 2018
1.460
1.520
1.460
1.520
10,291
+0.00(+0.00%)
Apr 03, 2018
1.520
1.520
1.520
0
-0.05(-3.18%)
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
.