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, 2018
1.900
1.920
1.860
1.860
300
-0.04(-2.11%)
Nov 29, 2018
1.920
1.920
1.900
1.900
300
-0.05(-2.56%)
Nov 28, 2018
1.920
1.950
1.920
1.950
2,000
+0.00(+0.00%)
Nov 27, 2018
1.950
2.000
1.900
1.950
29,100
-0.17(-8.02%)
Nov 26, 2018
2.130
2.130
2.120
2.120
21,300
-0.01(-0.47%)
Nov 23, 2018
2.340
2.340
2.130
2.130
13,933
-0.15(-6.58%)
Nov 22, 2018
2.170
2.350
2.170
2.280
20,970
+0.08(+3.64%)
Nov 21, 2018
2.130
2.200
2.130
2.200
400
+0.08(+3.77%)
Nov 20, 2018
2.200
2.200
2.120
2.120
1,800
-0.14(-6.19%)
Nov 19, 2018
2.130
2.270
2.120
2.260
4,900
-0.02(-0.88%)
Nov 16, 2018
2.130
2.280
2.130
2.280
12,834
+0.13(+6.05%)
Nov 15, 2018
2.140
2.150
2.130
2.150
13,500
+0.02(+0.94%)
Nov 14, 2018
2.130
2.130
2.130
2.130
10,218
-0.01(-0.47%)
Nov 13, 2018
2.130
2.220
2.130
2.140
74,296
+0.02(+0.94%)
Nov 12, 2018
2.130
2.140
2.080
2.120
40,042
+0.08(+3.92%)
Nov 09, 2018
1.960
2.120
1.840
2.040
22,960
-0.01(-0.49%)
Nov 08, 2018
2.160
2.230
1.880
2.050
15,900
-0.15(-6.82%)
Nov 07, 2018
2.210
2.230
2.200
2.200
22,500
-0.02(-0.90%)
Nov 06, 2018
2.220
2.280
2.220
2.220
5,700
-0.02(-0.89%)
Nov 05, 2018
2.220
2.340
2.220
2.240
53,600
+0.03(+1.36%)
Nov 02, 2018
2.290
2.290
2.210
2.210
132,477
-0.10(-4.33%)
Nov 01, 2018
2.270
2.310
2.270
2.310
3,700
+0.10(+4.52%)
Oct 31, 2018
2.220
2.220
2.210
2.210
17,500
-0.05(-2.21%)
Oct 30, 2018
2.220
2.280
2.210
2.260
49,988
+0.01(+0.44%)
Oct 29, 2018
2.220
2.250
2.210
2.250
22,911
+0.00(+0.00%)
Oct 26, 2018
2.210
2.250
2.210
2.250
56,800
+0.04(+1.81%)
Oct 25, 2018
2.010
2.210
2.010
2.210
60,929
+0.21(+10.50%)
Oct 24, 2018
2.400
2.460
2.000
2.000
189,900
-0.41(-17.01%)
Oct 23, 2018
2.410
2.420
2.410
2.410
141,245
+0.00(+0.00%)
Oct 22, 2018
2.410
2.500
2.410
2.410
32,588
+0.00(+0.00%)
Oct 19, 2018
2.430
2.430
2.410
2.410
900
-0.05(-2.03%)
Oct 18, 2018
2.380
2.460
2.360
2.460
4,322
+0.07(+2.93%)
Oct 17, 2018
2.260
2.420
2.260
2.390
28,751
+0.02(+0.84%)
Oct 16, 2018
2.330
2.400
2.300
2.370
6,700
-0.02(-0.84%)
Oct 15, 2018
2.380
2.410
2.250
2.390
158,408
+0.02(+0.84%)
Oct 12, 2018
2.370
2.420
2.370
2.370
34,807
+0.01(+0.42%)
Oct 11, 2018
2.370
2.370
2.220
2.360
5,000
+0.00(+0.00%)
Oct 10, 2018
2.370
2.390
2.240
2.360
13,705
+0.03(+1.29%)
Oct 09, 2018
2.110
2.400
2.110
2.330
53,579
-0.06(-2.51%)
Oct 05, 2018
2.390
2.390
2.390
0
+0.04(+1.70%)
Oct 04, 2018
2.440
2.510
2.200
2.350
36,886
-0.11(-4.47%)
Oct 03, 2018
2.510
2.530
2.430
2.460
237,180
-0.07(-2.77%)
Oct 02, 2018
2.540
2.540
2.450
2.530
108,932
-0.01(-0.39%)
Oct 01, 2018
2.490
2.540
2.420
2.540
62,852
+0.20(+8.55%)
Sep 28, 2018
2.260
2.420
2.170
2.340
136,365
+0.09(+4.00%)
Sep 27, 2018
2.110
2.350
2.110
2.250
41,920
+0.16(+7.66%)
Sep 26, 2018
2.090
2.100
2.050
2.090
39,213
+0.04(+1.95%)
Sep 25, 2018
1.990
2.100
1.990
2.050
41,850
+0.06(+3.02%)
Sep 24, 2018
1.930
1.990
1.920
1.990
466,300
+0.06(+3.11%)
Sep 21, 2018
1.840
1.940
1.820
1.930
139,893
+0.03(+1.58%)
Sep 20, 2018
1.910
1.910
1.900
1.900
2,935
+0.00(+0.00%)
Sep 19, 2018
1.900
1.900
1.810
1.900
92,828
+0.12(+6.74%)
Sep 18, 2018
1.750
1.780
1.740
1.780
1,457
-0.02(-1.11%)
Sep 17, 2018
1.830
1.830
1.670
1.800
10,260
+0.00(+0.00%)
Sep 14, 2018
1.800
1.840
1.790
1.800
13,100
-0.01(-0.55%)
Sep 13, 2018
1.800
1.810
1.800
1.810
18,700
+0.00(+0.00%)
Sep 12, 2018
1.800
1.850
1.800
1.810
72,879
+0.01(+0.56%)
Sep 11, 2018
1.800
1.800
1.760
1.800
64,700
+0.04(+2.27%)
Sep 10, 2018
1.720
1.760
1.700
1.760
39,542
+0.04(+2.33%)
Sep 07, 2018
1.740
1.740
1.720
1.720
10,675
+0.02(+1.18%)
Sep 06, 2018
1.780
1.840
1.650
1.700
24,716
-0.05(-2.86%)
Sep 05, 2018
1.900
1.900
1.750
1.750
21,129
-0.02(-1.13%)
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
.