Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Journeyenergyinc
(TSX:
JOY
)
2.500
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Aug 21, 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 (%)
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%)
Jul 02, 2024
3.050
3.120
3.040
3.060
80,350
+0.00(+0.00%)
Jun 28, 2024
3.060
0
-0.05(-1.61%)
Jun 27, 2024
3.000
3.120
2.990
3.110
77,634
+0.14(+4.71%)
Jun 26, 2024
3.040
3.060
2.970
2.970
69,360
-0.09(-2.94%)
Jun 25, 2024
3.080
3.080
3.000
3.060
42,212
+0.01(+0.33%)
Jun 24, 2024
3.010
3.080
2.920
3.050
98,459
+0.11(+3.74%)
Jun 21, 2024
2.980
2.980
2.910
2.940
148,879
-0.07(-2.33%)
Jun 20, 2024
2.960
3.050
2.960
3.010
136,110
+0.05(+1.69%)
Jun 19, 2024
3.000
3.020
2.920
2.960
80,437
-0.05(-1.66%)
Jun 18, 2024
3.040
3.040
2.960
3.010
68,792
+0.03(+1.01%)
Jun 17, 2024
3.020
3.030
2.940
2.980
95,497
-0.06(-1.97%)
Jun 14, 2024
3.040
3.060
2.970
3.040
160,662
+0.00(+0.00%)
Jun 13, 2024
3.200
3.200
3.030
3.040
222,951
-0.21(-6.46%)
Jun 12, 2024
3.260
3.320
3.210
3.250
56,429
-0.01(-0.31%)
Jun 11, 2024
3.270
3.270
3.190
3.260
64,859
-0.03(-0.91%)
Jun 10, 2024
3.190
3.350
3.150
3.290
165,796
+0.18(+5.79%)
Jun 07, 2024
3.190
3.230
3.110
3.110
146,016
-0.12(-3.72%)
Jun 06, 2024
3.200
3.270
3.200
3.230
36,885
+0.02(+0.62%)
Jun 05, 2024
3.180
3.210
3.080
3.210
135,318
+0.05(+1.58%)
Jun 04, 2024
3.220
3.220
3.050
3.160
217,852
-0.02(-0.63%)
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
.