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
)
3.660
+0.110 (+3.10%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 9, 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, 2022
3.900
4.190
4.060
435,003
+0.20(+5.18%)
Jan 28, 2022
3.770
3.900
3.640
3.860
535,235
+0.21(+5.75%)
Jan 27, 2022
3.720
3.860
3.580
3.650
414,667
+0.06(+1.67%)
Jan 26, 2022
3.880
3.880
3.490
3.590
449,976
-0.16(-4.27%)
Jan 25, 2022
3.500
3.820
3.240
3.750
463,668
+0.21(+5.93%)
Jan 24, 2022
3.340
3.580
3.000
3.540
716,074
+0.08(+2.31%)
Jan 21, 2022
3.680
3.680
3.280
3.460
532,371
-0.25(-6.74%)
Jan 20, 2022
3.530
3.960
3.530
3.710
634,760
+0.11(+3.06%)
Jan 19, 2022
3.480
3.650
3.390
3.600
374,065
+0.21(+6.19%)
Jan 18, 2022
3.610
3.610
3.230
3.390
311,551
-0.11(-3.14%)
Jan 17, 2022
3.070
3.630
3.070
3.500
407,722
+0.39(+12.54%)
Jan 14, 2022
3.040
3.180
2.950
3.110
212,618
+0.01(+0.32%)
Jan 13, 2022
3.210
3.230
3.050
3.100
223,474
-0.15(-4.62%)
Jan 12, 2022
3.240
3.330
3.160
3.250
377,644
+0.08(+2.52%)
Jan 11, 2022
3.050
3.280
2.990
3.170
544,019
+0.16(+5.32%)
Jan 10, 2022
3.080
3.080
2.880
3.010
169,715
-0.04(-1.31%)
Jan 07, 2022
3.050
3.060
2.870
3.050
309,360
+0.00(+0.00%)
Jan 06, 2022
3.100
3.230
2.960
3.050
589,678
+0.01(+0.33%)
Jan 05, 2022
2.920
3.330
2.900
3.040
760,629
+0.13(+4.47%)
Jan 04, 2022
2.740
2.950
2.730
2.910
388,275
+0.21(+7.78%)
Dec 31, 2021
2.700
2.700
2.700
0
+0.15(+5.88%)
Dec 30, 2021
2.610
2.620
2.510
2.550
61,453
-0.05(-1.92%)
Dec 29, 2021
2.500
2.670
2.480
2.600
269,450
+0.17(+7.00%)
Dec 24, 2021
2.430
2.430
2.430
0
-0.01(-0.41%)
Dec 23, 2021
2.400
2.500
2.390
2.440
156,893
+0.07(+2.95%)
Dec 22, 2021
2.240
2.450
2.180
2.370
172,930
+0.14(+6.28%)
Dec 21, 2021
2.090
2.290
2.080
2.230
125,288
+0.17(+8.25%)
Dec 20, 2021
2.100
2.100
1.860
2.060
70,663
-0.04(-1.90%)
Dec 17, 2021
2.000
2.150
1.870
2.100
123,635
+0.03(+1.45%)
Dec 16, 2021
2.080
2.190
2.070
2.070
68,383
+0.01(+0.49%)
Dec 15, 2021
1.950
2.130
1.950
2.060
103,282
-0.03(-1.44%)
Dec 14, 2021
2.120
2.170
2.050
2.090
119,805
-0.04(-1.88%)
Dec 13, 2021
2.190
2.200
2.120
2.130
101,622
-0.07(-3.18%)
Dec 10, 2021
2.340
2.340
2.100
2.200
137,734
-0.08(-3.51%)
Dec 09, 2021
2.380
2.410
2.150
2.280
224,708
-0.14(-5.79%)
Dec 08, 2021
2.130
2.600
2.120
2.420
484,367
+0.27(+12.56%)
Dec 07, 2021
1.990
2.260
1.950
2.150
327,736
+0.22(+11.40%)
Dec 06, 2021
1.790
1.950
1.750
1.930
300,279
+0.18(+10.29%)
Dec 03, 2021
1.690
1.780
1.680
1.750
335,404
+0.08(+4.79%)
Dec 02, 2021
1.510
1.690
1.470
1.670
153,914
+0.13(+8.44%)
Dec 01, 2021
1.590
1.610
1.530
1.540
42,758
-0.07(-4.35%)
Nov 30, 2021
1.490
1.630
1.490
1.610
48,096
-0.02(-1.23%)
Nov 29, 2021
1.710
1.710
1.590
1.630
40,681
+0.01(+0.62%)
Nov 26, 2021
1.500
1.620
1.410
1.620
104,851
-0.12(-6.90%)
Nov 25, 2021
1.680
1.740
1.670
1.740
45,718
+0.07(+4.19%)
Nov 24, 2021
1.630
1.680
1.630
1.670
45,687
+0.02(+1.21%)
Nov 23, 2021
1.640
1.680
1.630
1.650
28,217
+0.04(+2.48%)
Nov 22, 2021
1.600
1.700
1.560
1.610
74,748
-0.03(-1.83%)
Nov 19, 2021
1.680
1.700
1.600
1.640
78,253
-0.08(-4.65%)
Nov 18, 2021
1.710
1.720
1.710
1.720
59,931
+0.01(+0.58%)
Nov 17, 2021
1.760
1.770
1.700
1.710
29,442
-0.06(-3.39%)
Nov 16, 2021
1.760
1.790
1.760
1.770
16,958
+0.00(+0.00%)
Nov 15, 2021
1.790
1.800
1.680
1.770
87,401
-0.06(-3.28%)
Nov 12, 2021
1.880
1.880
1.780
1.830
22,851
+0.01(+0.55%)
Nov 11, 2021
1.800
1.830
1.790
1.820
29,468
+0.03(+1.68%)
Nov 10, 2021
1.900
1.790
175,434
-0.06(-3.24%)
Nov 09, 2021
1.950
1.950
1.800
1.850
33,948
+0.02(+1.09%)
Nov 08, 2021
1.760
1.990
1.740
1.830
230,955
+0.13(+7.65%)
Nov 05, 2021
1.640
1.700
1.640
1.700
102,632
+0.02(+1.19%)
Nov 04, 2021
1.660
1.690
1.640
1.680
43,532
+0.00(+0.00%)
Nov 03, 2021
1.710
1.710
1.650
1.680
34,278
-0.02(-1.18%)
Nov 02, 2021
1.690
1.760
1.660
1.700
49,416
-0.01(-0.58%)
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
.