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
)
3.340
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 13, 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 (%)
Nov 30, 2017
1.770
1.770
1.770
1.770
2,500
+0.03(+1.72%)
Nov 29, 2017
1.750
1.750
1.730
1.740
5,200
+0.04(+2.35%)
Nov 27, 2017
1.700
1.700
1.700
0
-0.02(-1.16%)
Nov 24, 2017
1.720
1.770
1.720
1.720
14,714
-0.05(-2.82%)
Nov 23, 2017
1.710
1.770
1.710
1.770
4,500
+0.01(+0.57%)
Nov 22, 2017
1.720
1.760
1.680
1.760
35,265
+0.06(+3.53%)
Nov 21, 2017
1.740
1.740
1.700
1.700
9,200
-0.04(-2.30%)
Nov 20, 2017
1.730
1.780
1.720
1.740
17,625
-0.07(-3.87%)
Nov 17, 2017
1.820
1.840
1.810
1.810
3,000
+0.00(+0.00%)
Nov 16, 2017
1.830
1.830
1.810
1.810
1,725
+0.00(+0.00%)
Nov 15, 2017
1.810
1.820
1.800
1.810
2,580
+0.04(+2.26%)
Nov 14, 2017
1.920
1.930
1.770
1.770
28,043
-0.15(-7.81%)
Nov 13, 2017
1.920
1.930
1.920
1.920
4,323
-0.02(-1.03%)
Nov 10, 2017
1.995
1.995
1.940
1.940
1,800
-0.01(-0.51%)
Nov 09, 2017
1.970
2.005
1.920
1.950
13,460
-0.05(-2.50%)
Nov 08, 2017
1.990
2.000
1.960
2.000
54,300
+0.01(+0.50%)
Nov 07, 2017
2.100
2.100
1.970
1.990
27,630
-0.21(-9.55%)
Nov 06, 2017
2.100
2.280
2.100
2.200
129,375
+0.23(+11.68%)
Nov 03, 2017
1.960
2.040
1.960
1.970
25,200
-0.01(-0.51%)
Nov 02, 2017
2.000
2.000
1.960
1.980
3,400
-0.02(-1.00%)
Nov 01, 2017
2.040
2.050
2.000
2.000
9,400
-0.04(-1.96%)
Oct 31, 2017
1.950
2.040
1.950
2.040
29,450
+0.09(+4.62%)
Oct 30, 2017
1.940
1.960
1.920
1.950
28,206
+0.00(+0.00%)
Oct 27, 2017
1.920
2.000
1.920
1.950
3,249
+0.03(+1.56%)
Oct 26, 2017
1.900
2.000
1.900
1.920
8,500
-0.08(-4.00%)
Oct 25, 2017
1.950
2.000
1.860
2.000
13,218
+0.00(+0.00%)
Oct 24, 2017
2.140
2.140
2.000
2.000
24,321
-0.12(-5.66%)
Oct 23, 2017
2.100
2.120
2.100
2.120
48,084
+0.15(+7.61%)
Oct 20, 2017
1.950
1.970
1.850
1.970
16,997
+0.01(+0.51%)
Oct 19, 2017
2.000
2.000
1.960
1.960
310
+0.04(+2.08%)
Oct 18, 2017
2.110
2.110
1.920
1.920
2,240
-0.18(-8.57%)
Oct 17, 2017
1.990
2.100
1.960
2.100
7,254
+0.10(+5.00%)
Oct 16, 2017
2.020
2.020
1.970
2.000
16,580
-0.03(-1.48%)
Oct 13, 2017
2.030
2.150
2.020
2.030
28,459
+0.06(+3.05%)
Oct 12, 2017
2.120
2.140
1.920
1.970
30,950
-0.18(-8.37%)
Oct 11, 2017
2.140
2.150
2.120
2.150
2,850
-0.10(-4.44%)
Oct 10, 2017
2.280
2.280
2.200
2.250
7,773
-0.01(-0.44%)
Oct 06, 2017
2.250
2.260
2.210
2.260
20,000
+0.00(+0.00%)
Oct 05, 2017
2.220
2.270
2.220
2.260
19,000
+0.06(+2.73%)
Oct 04, 2017
2.100
2.300
2.090
2.200
12,600
+0.05(+2.33%)
Oct 03, 2017
2.190
2.190
2.080
2.150
16,000
+0.00(+0.00%)
Oct 02, 2017
2.150
2.300
2.120
2.150
48,291
+0.06(+2.87%)
Sep 29, 2017
1.890
2.090
1.890
2.090
33,800
+0.17(+8.85%)
Sep 28, 2017
1.810
1.970
1.810
1.920
24,200
+0.10(+5.49%)
Sep 27, 2017
1.840
1.840
1.700
1.820
1,786,086
-0.02(-1.09%)
Sep 26, 2017
1.810
1.840
1.770
1.840
15,300
+0.04(+2.22%)
Sep 25, 2017
1.780
1.860
1.780
1.800
28,000
+0.04(+2.27%)
Sep 22, 2017
1.760
1.760
1.700
1.760
6,900
+0.00(+0.00%)
Sep 21, 2017
1.770
1.770
1.760
1.760
2,000
+0.01(+0.57%)
Sep 20, 2017
1.810
1.810
1.700
1.750
579,200
-0.02(-1.13%)
Sep 19, 2017
1.800
1.800
1.770
1.770
18,100
-0.01(-0.56%)
Sep 18, 2017
1.770
1.780
1.730
1.780
42,500
+0.01(+0.56%)
Sep 15, 2017
1.770
1.770
1.770
1.770
275
-0.04(-2.21%)
Sep 14, 2017
1.810
1.810
1.810
1.810
1,000
+0.11(+6.47%)
Sep 13, 2017
1.800
1.800
1.700
1.700
70,300
-0.05(-2.86%)
Sep 12, 2017
1.750
1.750
1.750
1.750
175,000
+0.05(+2.94%)
Sep 11, 2017
1.700
1.700
1.700
1.700
1,850
-0.01(-0.58%)
Sep 08, 2017
1.790
1.790
1.710
1.710
7,700
-0.06(-3.39%)
Sep 06, 2017
1.770
1.770
1.770
0
-0.12(-6.35%)
Sep 05, 2017
1.890
1.890
1.890
1.890
1,100
+0.10(+5.59%)
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
.