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 (%)
Mar 31, 2021
0.7700
0.7800
0.7600
0.7700
26,158
+0.01(+1.32%)
Mar 30, 2021
0.7700
0.7800
0.7400
0.7600
42,765
-0.01(-1.30%)
Mar 29, 2021
0.8000
0.8000
0.7400
0.7700
50,234
+0.00(+0.00%)
Mar 26, 2021
0.7200
0.8100
0.7200
0.7700
99,063
+0.06(+8.45%)
Mar 25, 2021
0.8200
0.8200
0.6600
0.7100
231,240
-0.07(-8.97%)
Mar 24, 2021
0.7900
0.8300
0.7500
0.7800
68,314
-0.02(-2.50%)
Mar 23, 2021
0.8700
0.8700
0.7200
0.8000
280,803
-0.06(-6.98%)
Mar 22, 2021
0.8500
0.9000
0.8200
0.8600
114,936
+0.01(+1.18%)
Mar 19, 2021
0.7800
0.8500
0.7700
0.8500
94,838
+0.07(+8.97%)
Mar 18, 2021
0.8600
0.8900
0.7800
0.7800
160,839
-0.08(-9.30%)
Mar 17, 2021
0.8700
0.9000
0.8600
0.8600
48,196
-0.04(-4.44%)
Mar 16, 2021
0.9200
0.9200
0.8500
0.9000
91,506
+0.03(+3.45%)
Mar 15, 2021
0.9200
0.9700
0.8200
0.8700
384,921
-0.03(-3.33%)
Mar 12, 2021
1.200
1.200
0.9000
0.9000
1,406,490
-0.40(-30.77%)
Mar 11, 2021
0.8700
1.400
0.8700
1.300
1,213,584
+0.47(+56.63%)
Mar 10, 2021
0.5600
0.8300
0.5600
0.8300
732,168
+0.33(+66.00%)
Mar 09, 2021
0.3900
0.5100
0.3900
0.5000
247,855
+0.13(+35.14%)
Mar 08, 2021
0.3800
0.3850
0.3700
0.3700
82,500
-0.01(-1.33%)
Mar 05, 2021
0.3800
0.4000
0.3550
0.3750
159,905
+0.01(+1.35%)
Mar 04, 2021
0.3450
0.3800
0.3400
0.3700
14,450
+0.01(+1.37%)
Mar 03, 2021
0.3550
0.3650
0.3550
0.3650
3,639
+0.01(+1.39%)
Mar 02, 2021
0.3900
0.3950
0.3500
0.3600
70,950
-0.02(-5.26%)
Mar 01, 2021
0.3450
0.3800
0.3450
0.3800
11,000
+0.03(+8.57%)
Feb 26, 2021
0.3400
0.3500
0.3300
0.3500
52,000
-0.02(-5.41%)
Feb 25, 2021
0.3900
0.3900
0.3700
0.3700
51,200
-0.02(-3.90%)
Feb 24, 2021
0.3900
0.3900
0.3600
0.3850
17,188
+0.04(+13.24%)
Feb 23, 2021
0.3700
0.3700
0.3350
0.3400
89,872
-0.04(-10.53%)
Feb 22, 2021
0.3600
0.3800
0.3450
0.3800
11,750
+0.02(+5.56%)
Feb 19, 2021
0.3500
0.3700
0.3400
0.3600
55,500
+0.01(+1.41%)
Feb 18, 2021
0.3900
0.3900
0.3550
0.3550
25,000
-0.01(-1.39%)
Feb 17, 2021
0.3650
0.3800
0.3600
0.3600
15,300
-0.02(-5.26%)
Feb 16, 2021
0.3950
0.4000
0.3800
0.3800
94,669
-0.02(-3.80%)
Feb 12, 2021
0.3950
0.3950
0.3950
0
+0.01(+1.28%)
Feb 11, 2021
0.3800
0.3900
0.3800
0.3900
3,500
+0.01(+2.63%)
Feb 10, 2021
0.3950
0.4000
0.3750
0.3800
13,772
-0.01(-2.56%)
Feb 09, 2021
0.3700
0.3950
0.3700
0.3900
26,850
+0.01(+1.30%)
Feb 08, 2021
0.3700
0.3900
0.3700
0.3850
45,708
+0.02(+4.05%)
Feb 05, 2021
0.3600
0.3750
0.3150
0.3700
39,375
+0.01(+2.78%)
Feb 04, 2021
0.3700
0.3800
0.3500
0.3600
77,350
-0.01(-2.70%)
Feb 03, 2021
0.3600
0.3700
0.3300
0.3700
157,672
+0.01(+2.78%)
Feb 02, 2021
0.3400
0.3700
0.3250
0.3600
46,820
+0.02(+4.35%)
Feb 01, 2021
0.2900
0.3700
0.2900
0.3450
144,820
+0.06(+23.21%)
Jan 28, 2021
0.2800
0.2800
0.2800
0
+0.01(+3.70%)
Jan 27, 2021
0.2700
0.2700
0.2700
0.2700
4,000
-0.04(-12.90%)
Jan 26, 2021
0.3100
0.3100
0.3100
323
+0.00(+0.00%)
Jan 25, 2021
0.3100
0.3100
0.3100
0.3100
7,100
-0.02(-4.62%)
Jan 22, 2021
0.3250
0.3250
0.3250
0.3250
1,684
+0.02(+6.56%)
Jan 21, 2021
0.3400
0.3400
0.3050
0.3050
18,261
-0.04(-11.59%)
Jan 20, 2021
0.3450
0.3450
0.3450
0.3450
500
+0.03(+11.29%)
Jan 19, 2021
0.3000
0.3100
0.3000
0.3100
23,090
+0.04(+14.81%)
Jan 18, 2021
0.3150
0.3200
0.2700
0.2700
61,577
-0.03(-10.00%)
Jan 15, 2021
0.3350
0.3350
0.3000
0.3000
85,136
-0.04(-11.76%)
Jan 14, 2021
0.3200
0.3500
0.3200
0.3400
61,098
+0.03(+9.68%)
Jan 13, 2021
0.3000
0.3600
0.3000
0.3100
226,478
+0.01(+1.64%)
Jan 12, 2021
0.3000
0.3100
0.2850
0.3050
59,573
+0.01(+1.67%)
Jan 11, 2021
0.2550
0.3000
0.2550
0.3000
17,755
-0.02(-4.76%)
Jan 08, 2021
0.3150
0.3150
0.3150
0.3150
1,200
-0.01(-1.56%)
Jan 07, 2021
0.2950
0.3200
0.2850
0.3200
34,535
+0.03(+8.47%)
Jan 05, 2021
0.2950
0.2950
0.2950
0
+0.06(+28.26%)
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
.