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
)
3.540
+0.010 (+0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2021
1.440
1.490
1.390
1.490
49,255
+0.02(+1.36%)
Sep 29, 2021
1.490
1.490
1.450
1.470
46,713
+0.01(+0.68%)
Sep 28, 2021
1.490
1.490
1.410
1.460
114,319
+0.00(+0.00%)
Sep 27, 2021
1.400
1.490
1.380
1.460
194,544
+0.10(+7.35%)
Sep 24, 2021
1.340
1.380
1.320
1.360
42,394
+0.01(+0.74%)
Sep 23, 2021
1.330
1.390
1.330
1.350
112,789
+0.00(+0.00%)
Sep 22, 2021
1.320
1.400
1.320
1.350
132,524
-0.02(-1.46%)
Sep 21, 2021
1.260
1.390
1.260
1.370
55,895
+0.06(+4.58%)
Sep 20, 2021
1.350
1.350
1.280
1.310
45,384
-0.08(-5.76%)
Sep 17, 2021
1.450
1.450
1.380
1.390
36,639
-0.03(-2.11%)
Sep 16, 2021
1.400
1.450
1.400
1.420
110,261
-0.01(-0.70%)
Sep 15, 2021
1.380
1.450
1.350
1.430
172,207
+0.10(+7.52%)
Sep 14, 2021
1.450
1.450
1.320
1.330
50,614
-0.03(-2.21%)
Sep 13, 2021
1.280
1.370
1.280
1.360
63,876
+0.08(+6.25%)
Sep 10, 2021
1.330
1.330
1.270
1.280
24,659
-0.03(-2.29%)
Sep 09, 2021
1.380
1.390
1.300
1.310
100,121
-0.02(-1.50%)
Sep 08, 2021
1.180
1.330
1.140
1.330
237,025
+0.17(+14.66%)
Sep 07, 2021
1.180
1.200
1.140
1.160
57,728
-0.03(-2.52%)
Sep 03, 2021
1.190
1.190
1.190
0
+0.01(+0.85%)
Sep 02, 2021
1.100
1.230
1.100
1.180
217,197
+0.07(+6.31%)
Sep 01, 2021
1.120
1.140
1.110
1.110
176,404
-0.02(-1.77%)
Aug 31, 2021
1.110
1.160
1.100
1.130
168,400
-0.02(-1.74%)
Aug 30, 2021
1.130
1.160
1.110
1.150
32,527
-0.03(-2.54%)
Aug 27, 2021
1.140
1.200
1.080
1.180
123,854
+0.05(+4.42%)
Aug 26, 2021
1.140
1.150
1.080
1.130
198,620
-0.03(-2.59%)
Aug 25, 2021
1.230
1.230
1.080
1.160
170,970
-0.07(-5.69%)
Aug 24, 2021
1.250
1.260
1.160
1.230
126,021
-0.03(-2.38%)
Aug 23, 2021
1.110
1.290
1.060
1.260
25,068
+0.10(+8.62%)
Aug 20, 2021
1.140
1.160
1.080
1.160
12,693
+0.08(+7.41%)
Aug 19, 2021
1.160
1.160
1.080
1.080
76,951
-0.11(-9.24%)
Aug 18, 2021
1.240
1.240
1.170
1.190
23,900
-0.02(-1.65%)
Aug 17, 2021
1.250
1.250
1.180
1.210
10,230
-0.04(-3.20%)
Aug 16, 2021
1.160
1.270
1.160
1.250
11,750
-0.03(-2.34%)
Aug 13, 2021
1.270
1.380
1.270
1.280
15,704
-0.04(-3.03%)
Aug 12, 2021
1.070
1.370
1.070
1.320
33,596
+0.05(+3.94%)
Aug 11, 2021
1.290
1.330
1.270
1.270
17,713
+0.01(+0.79%)
Aug 10, 2021
1.300
1.320
1.260
1.260
96,141
-0.03(-2.33%)
Aug 09, 2021
1.330
1.330
1.290
1.290
3,238
-0.03(-2.27%)
Aug 06, 2021
1.290
1.330
1.290
1.320
4,890
+0.01(+0.76%)
Aug 05, 2021
1.220
1.320
1.220
1.310
7,369
+0.07(+5.65%)
Aug 04, 2021
1.220
1.280
1.220
1.240
18,475
-0.08(-6.06%)
Aug 03, 2021
1.310
1.360
1.270
1.320
8,151
-0.02(-1.49%)
Jul 30, 2021
1.340
1.340
1.340
0
+0.01(+0.75%)
Jul 29, 2021
1.440
1.440
1.280
1.330
93,082
-0.05(-3.62%)
Jul 28, 2021
1.360
1.380
1.360
1.380
1,412
+0.02(+1.47%)
Jul 27, 2021
1.360
1.370
1.340
1.360
6,833
-0.04(-2.86%)
Jul 26, 2021
1.430
1.440
1.370
1.400
8,392
-0.02(-1.41%)
Jul 23, 2021
1.450
1.490
1.400
1.420
5,587
+0.02(+1.43%)
Jul 22, 2021
1.460
1.480
1.400
1.400
24,777
-0.01(-0.71%)
Jul 21, 2021
1.310
1.420
1.300
1.410
30,243
+0.09(+6.82%)
Jul 20, 2021
1.290
1.350
1.160
1.320
56,030
+0.16(+13.79%)
Jul 19, 2021
1.310
1.310
1.120
1.160
78,394
-0.19(-14.07%)
Jul 16, 2021
1.060
1.390
1.060
1.350
68,617
+0.03(+2.27%)
Jul 15, 2021
1.380
1.390
1.240
1.320
37,860
-0.08(-5.71%)
Jul 14, 2021
1.390
1.450
1.370
1.400
35,569
-0.03(-2.10%)
Jul 13, 2021
1.480
1.500
1.360
1.430
21,099
-0.04(-2.72%)
Jul 12, 2021
1.550
1.550
1.390
1.470
21,916
-0.08(-5.16%)
Jul 09, 2021
1.590
1.630
1.550
1.550
28,268
+0.04(+2.65%)
Jul 08, 2021
1.490
1.600
1.460
1.510
38,036
+0.02(+1.34%)
Jul 07, 2021
1.610
1.610
1.490
1.490
36,874
-0.11(-6.88%)
Jul 06, 2021
1.630
1.630
1.580
1.600
13,206
-0.03(-1.84%)
Jul 05, 2021
1.650
1.650
1.590
1.630
14,087
+0.08(+5.16%)
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
.