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
)
3.550
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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, 2017
2.900
2.900
2.800
2.850
5,125
-0.10(-3.39%)
Jan 30, 2017
2.920
2.950
2.800
2.950
12,400
+0.03(+1.03%)
Jan 27, 2017
2.930
2.930
2.920
2.920
500
-0.05(-1.68%)
Jan 26, 2017
2.910
2.970
2.910
2.970
4,980
+0.08(+2.77%)
Jan 25, 2017
2.890
2.890
2.840
2.890
7,830
+0.04(+1.40%)
Jan 24, 2017
2.840
2.870
2.830
2.850
4,700
+0.03(+1.06%)
Jan 23, 2017
3.000
3.000
2.800
2.820
7,410
-0.14(-4.73%)
Jan 20, 2017
2.930
3.000
2.930
2.960
3,631
+0.04(+1.37%)
Jan 19, 2017
2.960
2.960
2.800
2.920
9,440
-0.10(-3.31%)
Jan 18, 2017
3.060
3.060
3.020
3.020
700
-0.10(-3.21%)
Jan 17, 2017
3.190
3.200
3.100
3.120
27,700
-0.01(-0.32%)
Jan 16, 2017
3.240
3.240
3.040
3.130
5,763
-0.10(-3.10%)
Jan 12, 2017
3.230
3.230
3.230
0
-0.02(-0.62%)
Jan 11, 2017
3.210
3.250
3.120
3.250
25,891
+0.05(+1.56%)
Jan 10, 2017
3.100
3.250
3.100
3.200
9,200
+0.10(+3.23%)
Jan 09, 2017
3.090
3.100
3.020
3.100
4,200
+0.04(+1.31%)
Jan 06, 2017
3.000
3.060
3.000
3.060
2,700
+0.06(+2.00%)
Jan 05, 2017
3.000
3.050
2.930
3.000
6,176
+0.05(+1.69%)
Jan 04, 2017
2.920
3.000
2.920
2.950
9,000
+0.03(+1.03%)
Jan 03, 2017
2.850
2.930
2.850
2.920
4,650
+0.12(+4.29%)
Dec 30, 2016
2.800
2.800
2.800
0
+0.00(+0.00%)
Dec 29, 2016
2.790
2.800
2.750
2.800
1,200
+0.00(+0.00%)
Dec 28, 2016
2.700
2.800
2.700
2.800
5,000
+0.09(+3.32%)
Dec 23, 2016
2.710
2.710
2.710
0
-0.06(-2.17%)
Dec 22, 2016
2.810
2.810
2.730
2.770
2,915
-0.03(-1.07%)
Dec 21, 2016
2.850
2.900
2.800
2.800
5,100
-0.02(-0.71%)
Dec 20, 2016
2.850
2.850
2.780
2.820
10,626
+0.00(+0.00%)
Dec 19, 2016
3.030
3.030
2.800
2.820
12,326
-0.15(-5.05%)
Dec 16, 2016
2.960
3.000
2.960
2.970
18,000
-0.03(-1.00%)
Dec 15, 2016
2.990
3.050
2.890
3.000
8,347
-0.04(-1.32%)
Dec 14, 2016
3.190
3.190
3.030
3.040
12,504
-0.11(-3.49%)
Dec 13, 2016
3.100
3.220
3.010
3.150
25,600
+0.11(+3.62%)
Dec 12, 2016
3.100
3.120
2.990
3.040
123,715
+0.07(+2.36%)
Dec 09, 2016
3.000
3.010
2.950
2.970
11,665
-0.03(-1.00%)
Dec 08, 2016
3.100
3.100
3.000
3.000
7,941
-0.10(-3.23%)
Dec 07, 2016
3.240
3.240
3.070
3.100
10,722
-0.12(-3.73%)
Dec 06, 2016
3.190
3.250
2.940
3.220
26,875
+0.02(+0.63%)
Dec 05, 2016
2.850
3.200
2.760
3.200
36,826
+0.45(+16.36%)
Dec 02, 2016
2.640
2.900
2.640
2.750
15,860
+0.11(+4.17%)
Dec 01, 2016
2.490
2.740
2.490
2.640
21,417
+0.15(+6.02%)
Nov 30, 2016
2.360
2.490
2.360
2.490
45,507
+0.18(+7.79%)
Nov 29, 2016
2.300
2.310
2.300
2.310
15,900
-0.04(-1.70%)
Nov 28, 2016
2.260
2.400
2.260
2.350
28,300
+0.15(+6.82%)
Nov 25, 2016
2.340
2.420
2.200
2.200
9,590
-0.15(-6.38%)
Nov 24, 2016
2.350
2.350
2.300
2.350
2,000
-0.01(-0.42%)
Nov 23, 2016
2.330
2.360
2.320
2.360
1,500
+0.03(+1.29%)
Nov 22, 2016
2.380
2.380
2.260
2.330
2,200
-0.05(-2.10%)
Nov 21, 2016
2.340
2.400
2.220
2.380
15,700
+0.11(+4.85%)
Nov 18, 2016
2.270
2.290
2.270
2.270
6,849
+0.01(+0.44%)
Nov 17, 2016
2.240
2.260
2.210
2.260
9,420
+0.06(+2.73%)
Nov 16, 2016
2.250
2.250
2.190
2.200
11,800
-0.05(-2.22%)
Nov 15, 2016
2.240
2.250
2.240
2.250
5,200
+0.00(+0.00%)
Nov 14, 2016
2.200
2.250
2.200
2.250
4,500
+0.05(+2.27%)
Nov 11, 2016
2.200
2.220
2.120
2.200
6,900
-0.05(-2.22%)
Nov 10, 2016
2.250
2.250
2.200
2.250
7,200
+0.05(+2.27%)
Nov 09, 2016
2.240
2.250
2.160
2.200
102,360
+0.00(+0.00%)
Nov 08, 2016
2.190
2.200
2.150
2.200
27,765
+0.25(+12.82%)
Nov 07, 2016
1.990
2.000
1.890
1.950
18,183
-0.02(-1.02%)
Nov 03, 2016
1.970
1.970
1.970
0
+0.00(+0.00%)
Nov 02, 2016
1.920
2.040
1.820
1.970
20,239
-0.03(-1.50%)
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
.