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 (%)
Jul 29, 2022
5.660
0
+0.71(+14.34%)
Jul 28, 2022
5.010
5.150
4.890
4.950
430,541
+0.05(+1.02%)
Jul 27, 2022
4.700
5.010
4.580
4.900
580,709
+0.18(+3.81%)
Jul 26, 2022
4.670
4.920
4.570
4.720
381,794
+0.14(+3.06%)
Jul 25, 2022
4.320
4.630
4.300
4.580
249,168
+0.30(+7.01%)
Jul 22, 2022
4.480
4.590
4.230
4.280
308,703
-0.17(-3.82%)
Jul 21, 2022
4.680
4.690
4.370
4.450
432,504
-0.32(-6.71%)
Jul 20, 2022
4.580
4.780
4.440
4.770
323,813
+0.14(+3.02%)
Jul 19, 2022
4.410
4.680
4.360
4.630
335,823
+0.20(+4.51%)
Jul 18, 2022
4.210
4.550
4.210
4.430
395,785
+0.36(+8.85%)
Jul 15, 2022
4.180
4.180
4.000
4.070
272,242
+0.03(+0.74%)
Jul 14, 2022
4.080
4.100
3.760
4.040
1,241,053
-0.19(-4.49%)
Jul 13, 2022
4.230
4.310
4.080
4.230
380,161
-0.12(-2.76%)
Jul 12, 2022
4.390
4.400
4.190
4.350
654,400
-0.16(-3.55%)
Jul 11, 2022
4.400
4.560
4.320
4.510
262,388
+0.01(+0.22%)
Jul 08, 2022
4.700
4.790
4.500
4.500
280,562
-0.15(-3.23%)
Jul 07, 2022
4.500
4.840
4.490
4.650
435,418
+0.35(+8.14%)
Jul 06, 2022
4.460
4.580
3.980
4.300
767,092
-0.23(-5.08%)
Jul 05, 2022
4.710
4.800
4.430
4.530
931,519
-0.51(-10.12%)
Jul 04, 2022
4.910
5.180
4.780
5.040
275,735
+0.32(+6.78%)
Jun 30, 2022
4.720
0
-0.25(-5.03%)
Jun 29, 2022
5.350
5.380
4.920
4.970
436,301
-0.27(-5.15%)
Jun 28, 2022
5.210
5.340
5.090
5.240
569,889
+0.19(+3.76%)
Jun 27, 2022
4.900
5.080
4.730
5.050
648,758
+0.29(+6.09%)
Jun 24, 2022
4.850
5.040
4.760
4.760
478,135
+0.03(+0.63%)
Jun 23, 2022
5.310
5.440
4.490
4.730
1,426,471
-0.54(-10.25%)
Jun 22, 2022
5.280
5.400
5.130
5.270
597,964
-0.42(-7.38%)
Jun 21, 2022
5.720
5.930
5.630
5.690
304,615
+0.15(+2.71%)
Jun 20, 2022
5.370
5.570
5.310
5.540
173,156
+0.12(+2.21%)
Jun 17, 2022
5.990
6.130
5.320
5.420
1,481,309
-0.65(-10.71%)
Jun 16, 2022
6.040
6.350
5.900
6.070
413,808
-0.37(-5.75%)
Jun 15, 2022
6.510
6.710
6.250
6.440
457,342
-0.03(-0.46%)
Jun 14, 2022
6.950
7.020
6.370
6.470
711,709
-0.35(-5.13%)
Jun 13, 2022
6.830
6.970
6.420
6.820
699,233
-0.41(-5.67%)
Jun 10, 2022
7.260
7.410
6.970
7.230
515,573
-0.19(-2.56%)
Jun 09, 2022
7.650
7.660
7.270
7.420
414,654
-0.29(-3.76%)
Jun 08, 2022
7.740
7.940
7.510
7.710
563,488
+0.07(+0.92%)
Jun 07, 2022
7.550
7.750
7.400
7.640
352,763
+0.10(+1.33%)
Jun 06, 2022
7.520
7.810
7.370
7.540
419,902
+0.07(+0.94%)
Jun 03, 2022
7.560
7.580
7.330
7.470
420,125
-0.01(-0.13%)
Jun 02, 2022
7.360
7.570
7.290
7.480
425,480
+0.13(+1.77%)
Jun 01, 2022
7.270
7.490
7.090
7.350
479,994
+0.12(+1.66%)
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%)
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
.