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 (%)
Jul 31, 2019
2.380
2.420
2.380
2.420
5,700
+0.06(+2.54%)
Jul 29, 2019
2.360
2.360
2.360
0
-0.08(-3.28%)
Jul 25, 2019
2.440
2.440
2.440
0
-0.06(-2.40%)
Jul 24, 2019
2.410
2.500
2.410
2.500
6,300
+0.11(+4.60%)
Jul 22, 2019
2.390
2.390
2.390
0
-0.01(-0.42%)
Jul 19, 2019
2.450
2.450
2.350
2.400
2,300
-0.07(-2.83%)
Jul 16, 2019
2.470
2.470
2.470
0
+0.02(+0.82%)
Jul 12, 2019
2.450
2.450
2.450
0
-0.10(-3.92%)
Jul 10, 2019
2.550
2.550
2.550
0
+0.09(+3.66%)
Jul 09, 2019
2.400
2.460
2.400
2.460
6,350
+0.02(+0.82%)
Jul 08, 2019
2.450
2.450
2.430
2.440
1,800
-0.03(-1.21%)
Jul 05, 2019
2.470
2.470
2.470
2.470
150
-0.03(-1.20%)
Jul 04, 2019
2.520
2.520
2.500
2.500
5,950
-0.02(-0.79%)
Jul 02, 2019
2.520
2.520
2.520
0
+0.03(+1.20%)
Jun 28, 2019
2.490
2.490
2.490
0
-0.02(-0.80%)
Jun 26, 2019
2.510
2.510
2.510
0
-0.01(-0.40%)
Jun 25, 2019
2.480
2.520
2.470
2.520
800
+0.04(+1.61%)
Jun 24, 2019
2.500
2.550
2.480
2.480
7,900
-0.08(-3.13%)
Jun 21, 2019
2.570
2.570
2.560
2.560
15,500
+0.00(+0.00%)
Jun 20, 2019
2.550
2.600
2.550
2.560
42,100
+0.01(+0.39%)
Jun 19, 2019
2.650
2.650
2.550
2.550
8,550
-0.10(-3.77%)
Jun 18, 2019
2.340
2.660
2.340
2.650
25,587
+0.09(+3.52%)
Jun 13, 2019
2.560
2.560
2.560
0
-0.01(-0.39%)
Jun 12, 2019
2.580
2.580
2.570
2.570
23,700
-0.02(-0.77%)
Jun 11, 2019
2.590
2.600
2.590
2.590
7,600
-0.04(-1.52%)
Jun 07, 2019
2.630
2.630
2.630
0
+0.04(+1.54%)
Jun 06, 2019
2.600
2.650
2.590
2.590
46,500
-0.01(-0.38%)
Jun 05, 2019
2.650
2.650
2.590
2.600
600
-0.10(-3.70%)
Jun 04, 2019
2.670
2.750
2.670
2.700
28,700
+0.05(+1.89%)
Jun 03, 2019
2.650
2.690
2.500
2.650
85,400
+0.02(+0.76%)
May 31, 2019
2.630
2.630
2.540
2.630
34,200
-0.02(-0.75%)
May 30, 2019
2.710
2.720
2.650
2.650
97,833
-0.07(-2.57%)
May 29, 2019
2.710
2.720
2.700
2.720
21,610
+0.01(+0.37%)
May 28, 2019
2.710
2.720
2.700
2.710
5,500
-0.02(-0.73%)
May 24, 2019
2.730
2.730
2.730
0
+0.08(+3.02%)
May 23, 2019
2.620
2.650
2.620
2.650
8,400
-0.05(-1.85%)
May 22, 2019
2.730
2.730
2.700
2.700
26,100
-0.04(-1.46%)
May 21, 2019
2.740
2.740
2.730
2.740
24,818
-0.01(-0.36%)
May 17, 2019
2.750
2.750
2.750
0
+0.00(+0.00%)
May 16, 2019
2.750
2.750
2.740
2.750
34,142
+0.01(+0.36%)
May 15, 2019
2.740
2.750
2.740
2.740
22,277
+0.00(+0.00%)
May 14, 2019
2.710
2.780
2.710
2.740
27,400
+0.03(+1.11%)
May 13, 2019
2.650
2.730
2.650
2.710
6,370
+0.05(+1.88%)
May 10, 2019
2.550
2.780
2.490
2.660
115,288
+0.08(+3.10%)
May 09, 2019
2.460
2.580
2.250
2.580
20,500
+0.08(+3.20%)
May 08, 2019
2.580
2.620
2.500
2.500
37,800
-0.05(-1.96%)
May 07, 2019
2.690
2.700
2.550
2.550
2,400
-0.13(-4.85%)
May 06, 2019
2.730
2.730
2.680
2.680
1,400
-0.12(-4.29%)
May 03, 2019
2.560
2.800
2.560
2.800
4,600
+0.20(+7.69%)
May 02, 2019
2.640
2.650
2.540
2.600
800
-0.07(-2.62%)
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
.