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
)
2.500
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 18, 2024
2.390
2.590
2.390
2.500
167,520
+0.03(+1.21%)
Sep 17, 2024
2.450
2.540
2.400
2.470
119,414
+0.06(+2.49%)
Sep 16, 2024
2.340
2.410
2.330
2.410
42,968
+0.05(+2.12%)
Sep 13, 2024
2.330
2.380
2.300
2.360
72,178
+0.06(+2.61%)
Sep 12, 2024
2.260
2.340
2.240
2.300
127,177
+0.04(+1.77%)
Sep 11, 2024
2.200
2.280
2.130
2.260
61,995
+0.06(+2.73%)
Sep 10, 2024
2.180
2.200
2.110
2.200
164,531
-0.02(-0.90%)
Sep 09, 2024
2.250
2.290
2.200
2.220
345,948
+0.00(+0.00%)
Sep 06, 2024
2.350
2.350
2.200
2.220
52,714
-0.06(-2.63%)
Sep 05, 2024
2.290
2.340
2.260
2.280
63,325
+0.00(+0.00%)
Sep 04, 2024
2.300
2.390
2.280
2.280
81,348
-0.04(-1.72%)
Sep 03, 2024
2.420
2.450
2.280
2.320
184,556
-0.16(-6.45%)
Aug 30, 2024
2.480
0
-0.03(-1.20%)
Aug 29, 2024
2.500
2.540
2.490
2.510
56,310
+0.00(+0.00%)
Aug 28, 2024
2.630
2.630
2.470
2.510
37,294
-0.03(-1.18%)
Aug 27, 2024
2.590
2.590
2.480
2.540
83,687
-0.05(-1.93%)
Aug 26, 2024
2.650
2.650
2.540
2.590
67,241
+0.06(+2.37%)
Aug 23, 2024
2.520
2.600
2.520
2.530
99,277
+0.02(+0.80%)
Aug 22, 2024
2.470
2.580
2.470
2.510
106,220
+0.01(+0.40%)
Aug 21, 2024
2.590
2.610
2.500
2.500
160,950
-0.07(-2.72%)
Aug 20, 2024
2.660
2.660
2.530
2.570
72,152
-0.05(-1.91%)
Aug 19, 2024
2.720
2.740
2.620
2.620
41,961
-0.08(-2.96%)
Aug 16, 2024
2.690
2.740
2.670
2.700
33,554
-0.07(-2.53%)
Aug 15, 2024
2.690
2.780
2.690
2.770
124,266
+0.12(+4.53%)
Aug 14, 2024
2.660
2.710
2.640
2.650
104,154
-0.09(-3.28%)
Aug 13, 2024
2.620
2.740
2.610
2.740
134,221
+0.08(+3.01%)
Aug 12, 2024
2.430
2.680
2.420
2.660
226,966
+0.23(+9.47%)
Aug 09, 2024
2.550
2.590
2.320
2.430
341,769
-0.23(-8.65%)
Aug 08, 2024
2.540
2.730
2.540
2.660
73,769
+0.10(+3.91%)
Aug 07, 2024
2.670
2.670
2.520
2.560
151,106
-0.01(-0.39%)
Aug 06, 2024
2.650
2.650
2.530
2.570
241,285
-0.09(-3.38%)
Aug 02, 2024
2.660
0
-0.26(-8.90%)
Aug 01, 2024
3.100
3.100
2.860
2.920
140,194
-0.18(-5.81%)
Jul 31, 2024
2.970
3.110
2.920
3.100
121,532
+0.19(+6.53%)
Jul 30, 2024
2.820
2.960
2.820
2.910
52,047
+0.02(+0.69%)
Jul 29, 2024
2.930
2.930
2.810
2.890
76,336
-0.02(-0.69%)
Jul 26, 2024
2.920
2.960
2.860
2.910
52,052
-0.04(-1.36%)
Jul 25, 2024
2.810
3.020
2.700
2.950
100,476
+0.13(+4.61%)
Jul 24, 2024
2.900
2.900
2.800
2.820
130,921
-0.07(-2.42%)
Jul 23, 2024
2.900
2.910
2.820
2.890
113,948
-0.05(-1.70%)
Jul 22, 2024
2.890
2.940
2.870
2.940
48,096
+0.06(+2.08%)
Jul 19, 2024
2.910
2.930
2.870
2.880
66,509
-0.05(-1.71%)
Jul 18, 2024
2.920
3.010
2.890
2.930
120,431
+0.01(+0.34%)
Jul 17, 2024
2.970
3.050
2.920
2.920
99,717
-0.06(-2.01%)
Jul 16, 2024
2.990
2.990
2.920
2.980
98,276
-0.03(-1.00%)
Jul 15, 2024
3.050
3.090
2.990
3.010
110,035
-0.06(-1.95%)
Jul 12, 2024
3.100
3.140
3.060
3.070
63,868
-0.07(-2.23%)
Jul 11, 2024
2.950
3.140
2.920
3.140
88,549
+0.14(+4.67%)
Jul 10, 2024
2.950
3.020
2.920
3.000
49,031
+0.05(+1.69%)
Jul 09, 2024
2.980
2.980
2.910
2.950
118,739
-0.07(-2.32%)
Jul 08, 2024
3.030
3.050
2.970
3.020
72,568
-0.03(-0.98%)
Jul 05, 2024
3.130
3.140
3.050
3.050
29,358
-0.06(-1.93%)
Jul 04, 2024
3.040
3.150
3.040
3.110
23,191
-0.01(-0.32%)
Jul 03, 2024
3.070
3.150
3.070
3.120
69,173
+0.06(+1.96%)
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
.