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
)
3.660
+0.110 (+3.10%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 9, 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 (%)
Feb 28, 2022
3.690
4.050
3.690
3.990
695,669
+0.30(+8.13%)
Feb 25, 2022
3.450
3.720
3.460
3.690
310,593
+0.28(+8.21%)
Feb 24, 2022
3.450
3.540
3.270
3.410
364,099
+0.06(+1.79%)
Feb 23, 2022
3.320
3.470
3.310
3.350
209,033
+0.05(+1.52%)
Feb 22, 2022
3.530
3.580
3.160
3.300
358,425
-0.20(-5.71%)
Feb 18, 2022
3.500
0
-0.03(-0.85%)
Feb 17, 2022
3.660
3.730
3.500
3.530
271,227
-0.10(-2.75%)
Feb 16, 2022
3.810
3.910
3.630
3.630
411,632
-0.16(-4.22%)
Feb 15, 2022
3.620
3.810
3.520
3.790
325,972
+0.09(+2.43%)
Feb 14, 2022
3.600
3.720
3.450
3.700
390,791
+0.09(+2.49%)
Feb 11, 2022
3.590
3.650
3.490
3.610
350,053
+0.08(+2.27%)
Feb 10, 2022
3.550
3.730
3.450
3.530
331,439
-0.09(-2.49%)
Feb 09, 2022
3.560
3.700
3.440
3.620
447,101
+0.21(+6.16%)
Feb 08, 2022
3.730
3.760
3.380
3.410
542,894
-0.37(-9.79%)
Feb 07, 2022
3.990
3.990
3.670
3.780
465,967
-0.18(-4.55%)
Feb 04, 2022
4.170
4.260
3.840
3.960
660,754
-0.17(-4.12%)
Feb 03, 2022
4.110
4.210
4.130
292,480
-0.04(-0.96%)
Feb 02, 2022
4.270
4.320
3.990
4.170
334,594
-0.08(-1.88%)
Feb 01, 2022
4.130
4.280
3.900
4.250
524,400
+0.19(+4.68%)
Jan 31, 2022
3.900
4.190
4.060
435,003
+0.20(+5.18%)
Jan 28, 2022
3.770
3.900
3.640
3.860
535,235
+0.21(+5.75%)
Jan 27, 2022
3.720
3.860
3.580
3.650
414,667
+0.06(+1.67%)
Jan 26, 2022
3.880
3.880
3.490
3.590
449,976
-0.16(-4.27%)
Jan 25, 2022
3.500
3.820
3.240
3.750
463,668
+0.21(+5.93%)
Jan 24, 2022
3.340
3.580
3.000
3.540
716,074
+0.08(+2.31%)
Jan 21, 2022
3.680
3.680
3.280
3.460
532,371
-0.25(-6.74%)
Jan 20, 2022
3.530
3.960
3.530
3.710
634,760
+0.11(+3.06%)
Jan 19, 2022
3.480
3.650
3.390
3.600
374,065
+0.21(+6.19%)
Jan 18, 2022
3.610
3.610
3.230
3.390
311,551
-0.11(-3.14%)
Jan 17, 2022
3.070
3.630
3.070
3.500
407,722
+0.39(+12.54%)
Jan 14, 2022
3.040
3.180
2.950
3.110
212,618
+0.01(+0.32%)
Jan 13, 2022
3.210
3.230
3.050
3.100
223,474
-0.15(-4.62%)
Jan 12, 2022
3.240
3.330
3.160
3.250
377,644
+0.08(+2.52%)
Jan 11, 2022
3.050
3.280
2.990
3.170
544,019
+0.16(+5.32%)
Jan 10, 2022
3.080
3.080
2.880
3.010
169,715
-0.04(-1.31%)
Jan 07, 2022
3.050
3.060
2.870
3.050
309,360
+0.00(+0.00%)
Jan 06, 2022
3.100
3.230
2.960
3.050
589,678
+0.01(+0.33%)
Jan 05, 2022
2.920
3.330
2.900
3.040
760,629
+0.13(+4.47%)
Jan 04, 2022
2.740
2.950
2.730
2.910
388,275
+0.21(+7.78%)
Dec 31, 2021
2.700
2.700
2.700
0
+0.15(+5.88%)
Dec 30, 2021
2.610
2.620
2.510
2.550
61,453
-0.05(-1.92%)
Dec 29, 2021
2.500
2.670
2.480
2.600
269,450
+0.17(+7.00%)
Dec 24, 2021
2.430
2.430
2.430
0
-0.01(-0.41%)
Dec 23, 2021
2.400
2.500
2.390
2.440
156,893
+0.07(+2.95%)
Dec 22, 2021
2.240
2.450
2.180
2.370
172,930
+0.14(+6.28%)
Dec 21, 2021
2.090
2.290
2.080
2.230
125,288
+0.17(+8.25%)
Dec 20, 2021
2.100
2.100
1.860
2.060
70,663
-0.04(-1.90%)
Dec 17, 2021
2.000
2.150
1.870
2.100
123,635
+0.03(+1.45%)
Dec 16, 2021
2.080
2.190
2.070
2.070
68,383
+0.01(+0.49%)
Dec 15, 2021
1.950
2.130
1.950
2.060
103,282
-0.03(-1.44%)
Dec 14, 2021
2.120
2.170
2.050
2.090
119,805
-0.04(-1.88%)
Dec 13, 2021
2.190
2.200
2.120
2.130
101,622
-0.07(-3.18%)
Dec 10, 2021
2.340
2.340
2.100
2.200
137,734
-0.08(-3.51%)
Dec 09, 2021
2.380
2.410
2.150
2.280
224,708
-0.14(-5.79%)
Dec 08, 2021
2.130
2.600
2.120
2.420
484,367
+0.27(+12.56%)
Dec 07, 2021
1.990
2.260
1.950
2.150
327,736
+0.22(+11.40%)
Dec 06, 2021
1.790
1.950
1.750
1.930
300,279
+0.18(+10.29%)
Dec 03, 2021
1.690
1.780
1.680
1.750
335,404
+0.08(+4.79%)
Dec 02, 2021
1.510
1.690
1.470
1.670
153,914
+0.13(+8.44%)
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
.