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 (%)
May 31, 2022
7.730
7.890
7.060
7.230
926,700
-0.38(-4.99%)
May 30, 2022
7.050
7.650
7.000
7.610
596,705
+0.71(+10.29%)
May 27, 2022
7.100
7.110
6.750
6.900
662,099
-0.23(-3.23%)
May 26, 2022
6.900
7.200
6.830
7.130
941,027
+0.40(+5.94%)
May 25, 2022
6.360
6.790
6.250
6.730
685,534
+0.41(+6.49%)
May 24, 2022
6.110
6.330
6.050
6.320
524,953
+0.36(+6.04%)
May 20, 2022
5.960
0
+0.14(+2.41%)
May 19, 2022
5.750
6.080
5.750
5.820
313,207
-0.10(-1.69%)
May 18, 2022
6.200
6.200
5.690
5.920
489,525
-0.17(-2.79%)
May 17, 2022
5.940
6.300
5.940
6.090
828,968
+0.30(+5.18%)
May 16, 2022
5.300
6.120
5.300
5.790
1,211,029
+0.49(+9.25%)
May 13, 2022
4.930
5.430
4.930
5.300
921,776
+0.60(+12.77%)
May 12, 2022
4.840
4.890
4.520
4.700
507,244
-0.13(-2.69%)
May 11, 2022
4.710
5.100
4.700
4.830
847,906
+0.22(+4.77%)
May 10, 2022
4.860
4.960
4.440
4.610
1,049,142
-0.01(-0.22%)
May 09, 2022
5.040
5.040
4.530
4.620
534,351
-0.52(-10.12%)
May 06, 2022
5.300
5.410
4.970
5.140
471,875
+0.01(+0.19%)
May 05, 2022
5.320
5.430
4.790
5.130
772,076
-0.06(-1.16%)
May 04, 2022
4.960
5.210
4.820
5.190
832,916
+0.35(+7.23%)
May 03, 2022
4.620
4.980
4.610
4.840
296,038
+0.22(+4.76%)
May 02, 2022
4.680
4.720
4.520
4.620
347,396
-0.18(-3.75%)
Apr 29, 2022
4.940
5.040
4.710
4.800
371,961
-0.05(-1.03%)
Apr 28, 2022
4.710
4.990
4.510
4.850
779,847
+0.22(+4.75%)
Apr 27, 2022
4.730
4.740
4.500
4.630
386,409
-0.06(-1.28%)
Apr 26, 2022
4.690
4.860
4.560
4.690
439,305
-0.02(-0.42%)
Apr 25, 2022
4.700
4.770
4.360
4.710
1,719,306
-0.20(-4.07%)
Apr 22, 2022
5.040
5.190
4.790
4.910
566,767
-0.25(-4.84%)
Apr 21, 2022
5.420
5.440
5.110
5.160
570,373
-0.21(-3.91%)
Apr 20, 2022
5.580
5.680
5.270
5.370
583,356
-0.16(-2.89%)
Apr 19, 2022
5.840
5.840
5.460
5.530
462,404
-0.37(-6.27%)
Apr 18, 2022
5.720
5.960
5.690
5.900
621,189
+0.27(+4.80%)
Apr 14, 2022
5.630
0
+0.12(+2.18%)
Apr 13, 2022
5.500
5.700
5.410
5.510
372,471
+0.04(+0.73%)
Apr 12, 2022
5.420
5.710
5.420
5.470
391,089
+0.08(+1.48%)
Apr 11, 2022
5.650
5.650
5.310
5.390
280,865
-0.31(-5.44%)
Apr 08, 2022
5.730
5.740
5.590
5.700
262,231
+0.00(+0.00%)
Apr 07, 2022
5.850
5.900
5.450
5.700
255,941
-0.01(-0.18%)
Apr 06, 2022
5.840
5.950
5.520
5.710
324,025
-0.13(-2.23%)
Apr 05, 2022
6.220
6.250
5.850
5.840
340,429
-0.29(-4.73%)
Apr 04, 2022
6.460
6.460
5.970
6.130
404,534
-0.11(-1.76%)
Apr 01, 2022
6.300
6.530
6.220
6.240
406,937
-0.18(-2.80%)
Mar 31, 2022
6.360
6.820
6.140
6.420
495,173
+0.09(+1.42%)
Mar 30, 2022
6.680
6.940
6.280
6.330
878,223
-0.20(-3.06%)
Mar 29, 2022
6.100
6.530
5.920
6.530
670,549
+0.26(+4.15%)
Mar 28, 2022
6.250
6.530
5.910
6.270
805,635
-0.20(-3.09%)
Mar 25, 2022
5.720
6.640
5.650
6.470
1,097,389
+0.75(+13.11%)
Mar 24, 2022
5.250
5.830
5.110
5.720
1,050,120
+0.52(+10.00%)
Mar 23, 2022
5.050
5.470
4.980
5.200
622,587
+0.26(+5.26%)
Mar 22, 2022
5.150
5.150
4.840
4.940
334,641
-0.12(-2.37%)
Mar 21, 2022
4.940
5.150
4.900
5.060
532,939
+0.17(+3.48%)
Mar 18, 2022
5.170
5.200
4.710
4.890
953,774
-0.28(-5.42%)
Mar 17, 2022
4.850
5.210
4.780
5.170
440,812
+0.53(+11.42%)
Mar 16, 2022
4.620
4.910
4.510
4.640
514,824
-0.01(-0.22%)
Mar 15, 2022
4.350
4.730
4.350
4.650
624,446
-0.29(-5.87%)
Mar 14, 2022
5.200
5.200
4.670
4.940
564,660
-0.31(-5.90%)
Mar 11, 2022
4.900
5.470
4.850
5.250
529,122
+0.29(+5.85%)
Mar 10, 2022
5.200
5.450
4.800
4.960
492,084
-0.16(-3.13%)
Mar 09, 2022
5.320
5.460
4.660
5.120
596,348
-0.38(-6.91%)
Mar 08, 2022
5.500
5.830
5.250
5.500
904,553
+0.05(+0.92%)
Mar 07, 2022
5.030
5.500
5.010
5.450
1,172,897
+0.65(+13.54%)
Mar 04, 2022
4.390
4.850
4.200
4.800
930,369
+0.48(+11.11%)
Mar 03, 2022
3.780
4.450
3.750
4.320
1,758,976
+0.63(+17.07%)
Mar 02, 2022
3.710
3.780
3.690
3.690
335,425
+0.02(+0.54%)
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
.