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
)
3.770
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2017
1.740
1.790
1.740
1.790
10,206
-0.01(-0.56%)
Jun 29, 2017
1.810
1.830
1.730
1.800
2,000
+0.07(+4.05%)
Jun 28, 2017
1.830
1.840
1.730
1.730
16,200
-0.05(-2.81%)
Jun 27, 2017
1.720
1.780
1.720
1.780
3,850
+0.08(+4.71%)
Jun 26, 2017
1.800
1.800
1.700
1.700
78,400
-0.14(-7.61%)
Jun 23, 2017
1.770
1.860
1.750
1.840
110,400
+0.07(+3.95%)
Jun 22, 2017
1.790
1.800
1.770
1.770
50,751
+0.07(+4.12%)
Jun 21, 2017
1.755
1.800
1.700
1.700
17,951
-0.15(-8.11%)
Jun 20, 2017
1.890
1.900
1.850
1.850
5,651
-0.08(-4.15%)
Jun 19, 2017
1.920
1.930
1.920
1.930
250
+0.00(+0.00%)
Jun 16, 2017
1.860
1.930
1.800
1.930
8,100
+0.03(+1.58%)
Jun 15, 2017
1.950
1.950
1.900
1.900
3,650
+0.00(+0.00%)
Jun 14, 2017
1.980
1.980
1.900
1.900
59,200
-0.10(-5.00%)
Jun 13, 2017
1.950
2.000
1.950
2.000
3,600
+0.05(+2.56%)
Jun 12, 2017
1.960
1.990
1.930
1.950
3,700
+0.00(+0.00%)
Jun 09, 2017
1.980
1.980
1.950
1.950
9,400
-0.05(-2.50%)
Jun 08, 2017
1.980
2.000
1.980
2.000
350
+0.02(+1.01%)
Jun 07, 2017
2.030
2.060
1.980
1.980
16,750
-0.05(-2.46%)
Jun 06, 2017
2.030
2.070
2.030
2.030
70,500
+0.01(+0.50%)
Jun 05, 2017
2.020
2.100
2.020
2.020
12,200
-0.06(-2.88%)
Jun 02, 2017
2.090
2.115
2.060
2.080
13,100
-0.02(-0.95%)
Jun 01, 2017
2.140
2.200
2.100
2.100
95,700
+0.00(+0.00%)
May 31, 2017
2.250
2.250
2.000
2.100
43,550
-0.15(-6.67%)
May 30, 2017
2.370
2.370
2.250
2.250
23,780
-0.01(-0.44%)
May 29, 2017
2.320
2.330
2.260
2.260
4,392
-0.13(-5.44%)
May 26, 2017
2.330
2.390
2.310
2.390
700
+0.04(+1.70%)
May 25, 2017
2.400
2.400
2.350
2.350
7,900
-0.05(-2.08%)
May 24, 2017
2.400
2.400
2.380
2.400
2,841
+0.00(+0.00%)
May 23, 2017
2.390
2.400
2.350
2.400
7,200
+0.02(+0.84%)
May 19, 2017
2.410
2.430
2.380
2.380
22,300
-0.02(-0.83%)
May 18, 2017
2.400
2.400
2.400
2.400
500
-0.03(-1.23%)
May 17, 2017
2.500
2.500
2.430
2.430
66,100
-0.07(-2.80%)
May 16, 2017
2.550
2.550
2.500
2.500
4,100
-0.01(-0.40%)
May 15, 2017
2.540
2.580
2.500
2.510
8,286
+0.09(+3.72%)
May 12, 2017
2.430
2.430
2.370
2.420
3,900
+0.00(+0.00%)
May 11, 2017
2.460
2.500
2.420
2.420
6,470
-0.04(-1.63%)
May 10, 2017
2.450
2.460
2.450
2.460
55,656
+0.06(+2.50%)
May 09, 2017
2.480
2.480
2.400
2.400
11,805
-0.05(-2.04%)
May 08, 2017
2.455
2.550
2.450
2.450
11,385
+0.05(+2.08%)
May 05, 2017
2.460
2.470
2.400
2.400
6,875
-0.02(-0.83%)
May 04, 2017
2.670
2.670
2.410
2.420
12,200
-0.20(-7.63%)
May 03, 2017
2.690
2.690
2.620
2.620
2,100
-0.03(-1.13%)
May 02, 2017
2.610
2.650
2.600
2.650
1,700
+0.05(+1.92%)
May 01, 2017
2.550
2.600
2.550
2.600
8,250
-0.05(-1.89%)
Apr 28, 2017
2.660
2.660
2.650
2.650
2,400
-0.02(-0.75%)
Apr 27, 2017
2.650
2.670
2.540
2.670
19,604
-0.08(-2.91%)
Apr 26, 2017
2.730
2.750
2.700
2.750
600
+0.00(+0.00%)
Apr 25, 2017
2.800
2.800
2.670
2.750
7,200
-0.17(-5.82%)
Apr 24, 2017
2.770
2.920
2.770
2.920
3,669
+0.08(+2.82%)
Apr 21, 2017
2.820
2.840
2.820
2.840
1,100
+0.02(+0.71%)
Apr 20, 2017
2.670
2.820
2.670
2.820
2,250
+0.12(+4.44%)
Apr 19, 2017
2.890
2.890
2.700
2.700
8,600
-0.19(-6.57%)
Apr 18, 2017
2.890
2.890
2.850
2.890
4,200
+0.00(+0.00%)
Apr 17, 2017
2.820
2.890
2.800
2.890
8,950
+0.04(+1.40%)
Apr 13, 2017
2.850
2.850
2.850
2.850
1,000
+0.00(+0.00%)
Apr 12, 2017
2.850
2.900
2.830
2.850
2,865
+0.00(+0.00%)
Apr 11, 2017
2.910
2.910
2.850
2.850
2,570
-0.05(-1.72%)
Apr 10, 2017
2.870
2.900
2.810
2.900
7,743
+0.05(+1.75%)
Apr 07, 2017
2.870
2.870
2.850
2.850
1,905
-0.06(-2.06%)
Apr 06, 2017
2.850
2.925
2.850
2.910
7,545
+0.05(+1.75%)
Apr 05, 2017
2.880
2.950
2.860
2.860
14,512
-0.09(-3.05%)
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
.