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
)
3.500
-0.030 (-0.85%)
Streaming Delayed Price
Updated: 3:41 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, 2023
5.500
5.530
5.270
5.360
273,584
-0.22(-3.94%)
May 30, 2023
5.510
5.580
5.440
5.580
220,262
-0.01(-0.18%)
May 29, 2023
5.670
5.690
5.490
5.590
125,283
-0.04(-0.71%)
May 26, 2023
5.640
5.710
5.510
5.630
224,522
-0.02(-0.35%)
May 25, 2023
5.910
5.910
5.570
5.650
447,470
-0.33(-5.52%)
May 24, 2023
6.050
6.070
5.910
5.980
202,132
-0.04(-0.66%)
May 23, 2023
6.080
6.220
5.910
6.020
250,886
-0.11(-1.79%)
May 19, 2023
6.130
0
+0.18(+3.03%)
May 18, 2023
5.800
5.970
5.750
5.950
371,241
+0.13(+2.23%)
May 17, 2023
5.630
5.870
5.610
5.820
328,567
+0.26(+4.68%)
May 16, 2023
5.350
5.650
5.350
5.560
405,718
+0.22(+4.12%)
May 15, 2023
5.150
5.370
5.110
5.340
276,455
+0.20(+3.89%)
May 12, 2023
5.280
5.330
5.040
5.140
426,039
-0.14(-2.65%)
May 11, 2023
5.650
5.650
5.230
5.280
746,300
-0.42(-7.37%)
May 10, 2023
5.910
5.910
5.520
5.700
584,312
-0.15(-2.56%)
May 09, 2023
5.960
6.020
5.800
5.850
392,981
-0.13(-2.17%)
May 08, 2023
6.130
6.250
5.970
5.980
249,844
-0.05(-0.83%)
May 05, 2023
5.950
6.130
5.920
6.030
350,478
+0.29(+5.05%)
May 04, 2023
5.800
5.860
5.690
5.740
337,427
-0.06(-1.03%)
May 03, 2023
5.770
5.890
5.690
5.800
322,749
-0.09(-1.53%)
May 02, 2023
5.890
5.960
5.680
5.890
652,389
-0.06(-1.01%)
May 01, 2023
5.960
6.040
5.910
5.950
189,123
-0.09(-1.49%)
Apr 28, 2023
5.850
6.200
5.850
6.040
409,991
+0.22(+3.78%)
Apr 27, 2023
5.800
5.880
5.770
5.820
146,280
+0.06(+1.04%)
Apr 26, 2023
5.800
5.860
5.610
5.760
462,616
-0.07(-1.20%)
Apr 25, 2023
5.880
5.880
5.640
5.830
621,515
-0.18(-3.00%)
Apr 24, 2023
5.810
6.010
5.800
6.010
1,235,403
+0.19(+3.26%)
Apr 21, 2023
5.910
5.980
5.770
5.820
350,870
+0.01(+0.17%)
Apr 20, 2023
5.910
5.920
5.730
5.810
252,918
-0.18(-3.01%)
Apr 19, 2023
6.090
6.090
5.880
5.990
337,615
-0.15(-2.44%)
Apr 18, 2023
6.200
6.220
6.140
6.140
124,993
-0.06(-0.97%)
Apr 17, 2023
6.200
6.240
6.170
6.200
170,551
+0.00(+0.00%)
Apr 14, 2023
6.120
6.260
6.120
6.200
166,813
+0.07(+1.14%)
Apr 13, 2023
6.110
6.130
6.000
6.130
183,382
+0.03(+0.49%)
Apr 12, 2023
6.210
6.290
6.090
6.100
188,479
-0.09(-1.45%)
Apr 11, 2023
6.200
6.210
6.080
6.190
189,319
+0.02(+0.32%)
Apr 10, 2023
6.140
6.220
6.100
6.170
306,660
+0.10(+1.65%)
Apr 06, 2023
6.070
0
-0.10(-1.62%)
Apr 05, 2023
6.060
6.230
5.970
6.170
402,574
+0.14(+2.32%)
Apr 04, 2023
6.280
6.280
5.650
6.030
935,898
-0.16(-2.58%)
Apr 03, 2023
6.200
6.400
6.110
6.190
621,276
+0.19(+3.17%)
Mar 31, 2023
6.000
6.030
5.920
6.000
154,129
+0.06(+1.01%)
Mar 30, 2023
6.090
6.090
5.880
5.940
204,309
-0.02(-0.34%)
Mar 29, 2023
6.040
6.150
5.860
5.960
287,390
-0.04(-0.67%)
Mar 28, 2023
5.700
6.170
5.690
6.000
701,334
+0.32(+5.63%)
Mar 27, 2023
5.460
5.690
5.300
5.680
430,378
+0.31(+5.77%)
Mar 24, 2023
5.200
5.400
5.070
5.370
455,731
+0.13(+2.48%)
Mar 23, 2023
5.540
5.620
5.160
5.240
291,203
-0.26(-4.73%)
Mar 22, 2023
5.510
5.620
5.430
5.500
286,086
-0.01(-0.18%)
Mar 21, 2023
5.520
5.700
5.460
5.510
449,179
+0.07(+1.29%)
Mar 20, 2023
5.280
5.460
5.280
5.440
199,415
+0.19(+3.62%)
Mar 17, 2023
5.320
5.420
5.090
5.250
412,226
-0.18(-3.31%)
Mar 16, 2023
5.150
5.440
5.110
5.430
345,244
+0.28(+5.44%)
Mar 15, 2023
5.380
5.400
5.010
5.150
961,093
-0.38(-6.87%)
Mar 14, 2023
5.600
5.810
5.450
5.530
382,077
-0.09(-1.60%)
Mar 13, 2023
5.850
5.850
5.480
5.620
599,029
-0.28(-4.75%)
Mar 10, 2023
6.150
6.240
5.860
5.900
575,069
-0.20(-3.28%)
Mar 09, 2023
6.050
6.330
6.030
6.100
596,259
+0.11(+1.84%)
Mar 08, 2023
5.930
6.140
5.910
5.990
236,350
+0.06(+1.01%)
Mar 07, 2023
6.010
6.160
5.880
5.930
294,951
-0.17(-2.79%)
Mar 06, 2023
6.050
6.110
5.950
6.100
258,224
+0.06(+0.99%)
Mar 03, 2023
5.700
6.220
5.700
6.040
744,127
+0.30(+5.23%)
Mar 02, 2023
5.830
5.850
5.640
5.740
258,091
+0.01(+0.17%)
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
.