Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Journeyenergyinc (TSX: JOY )

3.490 +0.010 (+0.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 1.950 1.950 1.700 1.770 53,452 +0.06(+3.51%)
Aug 31, 2018 1.710 1.710 1.710 0 +0.11(+6.87%)
Aug 30, 2018 1.770 1.840 1.600 1.600 194,750 -0.12(-6.98%)
Aug 29, 2018 1.710 1.720 1.700 1.720 1,800 -0.02(-1.15%)
Aug 28, 2018 1.690 1.760 1.690 1.740 30,100 +0.09(+5.45%)
Aug 27, 2018 1.580 1.740 1.580 1.650 18,725 +0.10(+6.45%)
Aug 24, 2018 1.550 1.570 1.500 1.550 6,500 -0.02(-1.27%)
Aug 23, 2018 1.550 1.570 1.550 1.570 400 +0.07(+4.67%)
Aug 22, 2018 1.540 1.630 1.490 1.500 15,600 -0.05(-3.23%)
Aug 21, 2018 1.500 1.550 1.450 1.550 1,900 +0.04(+2.65%)
Aug 20, 2018 1.410 1.550 1.410 1.510 7,100 +0.09(+6.34%)
Aug 17, 2018 1.440 1.440 1.350 1.420 8,200 -0.02(-1.39%)
Aug 16, 2018 1.450 1.480 1.310 1.440 27,700 -0.04(-2.70%)
Aug 15, 2018 1.580 1.580 1.480 1.480 9,600 -0.10(-6.33%)
Aug 14, 2018 1.650 1.650 1.550 1.580 6,600 -0.11(-6.51%)
Aug 13, 2018 1.670 1.690 1.650 1.690 800 -0.05(-2.87%)
Aug 09, 2018 1.740 1.740 1.740 0 +0.05(+2.96%)
Aug 08, 2018 1.700 1.700 1.690 1.690 2,104 -0.03(-1.74%)
Aug 07, 2018 1.680 1.720 1.680 1.720 3,100 +0.08(+4.88%)
Aug 02, 2018 1.640 1.640 1.640 0 -0.04(-2.38%)
Aug 01, 2018 1.630 1.680 1.510 1.680 45,535 +0.04(+2.44%)
Jul 31, 2018 1.640 1.640 1.640 1.640 400 -0.04(-2.38%)
Jul 27, 2018 1.680 1.680 1.680 0 +0.08(+5.00%)
Jul 26, 2018 1.650 1.650 1.600 1.600 800 -0.11(-6.43%)
Jul 25, 2018 1.710 1.710 1.710 1.710 2,500 +0.09(+5.56%)
Jul 23, 2018 1.620 1.620 1.620 0 -0.06(-3.57%)
Jul 20, 2018 1.680 1.680 1.680 1.680 100 -0.01(-0.59%)
Jul 18, 2018 1.690 1.690 1.690 0 +0.03(+1.81%)
Jul 17, 2018 1.700 1.700 1.650 1.660 2,100 -0.04(-2.35%)
Jul 13, 2018 1.700 1.700 1.700 0 -0.06(-3.41%)
Jul 12, 2018 1.690 1.760 1.690 1.760 18,351 +0.09(+5.39%)
Jul 11, 2018 1.670 1.730 1.670 1.670 11,400 +0.02(+1.21%)
Jul 10, 2018 1.680 1.730 1.640 1.650 7,200 -0.04(-2.37%)
Jul 09, 2018 1.700 1.700 1.690 1.690 400 -0.03(-1.74%)
Jul 06, 2018 1.680 1.730 1.670 1.720 10,800 +0.05(+2.99%)
Jul 04, 2018 1.670 1.670 1.670 0 -0.04(-2.05%)
Jul 03, 2018 1.710 1.725 1.690 1.705 3,200 -0.01(-0.87%)
Jun 29, 2018 1.720 1.720 1.720 0 +0.06(+3.61%)
Jun 27, 2018 1.660 1.660 1.660 0 -0.03(-1.78%)
Jun 26, 2018 1.700 1.740 1.690 1.690 31,300 -0.02(-1.17%)
Jun 22, 2018 1.710 1.710 1.710 85 +0.01(+0.59%)
Jun 20, 2018 1.700 1.700 1.700 0 -0.11(-6.08%)
Jun 18, 2018 1.810 1.810 1.810 0 +0.11(+6.47%)
Jun 15, 2018 1.770 1.770 1.650 1.700 11,900 -0.10(-5.56%)
Jun 14, 2018 1.800 1.820 1.800 1.800 7,800 -0.05(-2.70%)
Jun 13, 2018 1.850 1.850 1.850 1.850 100 -0.02(-1.07%)
Jun 11, 2018 1.870 1.870 1.870 0 -0.06(-3.11%)
Jun 08, 2018 1.900 1.940 1.900 1.930 21,700 +0.03(+1.58%)
Jun 07, 2018 1.850 1.900 1.850 1.900 17,350 +0.15(+8.57%)
Jun 06, 2018 1.750 1.760 1.710 1.750 1,426 -0.05(-2.78%)
Jun 05, 2018 1.800 1.800 1.800 1.800 300 -0.08(-4.26%)
Jun 01, 2018 1.880 1.880 1.880 0 +0.07(+3.87%)
May 31, 2018 1.830 1.840 1.780 1.810 7,200 -0.11(-5.73%)
May 30, 2018 1.800 1.920 1.710 1.920 6,400 +0.17(+9.71%)
May 29, 2018 1.800 1.800 1.750 1.750 2,100 -0.05(-2.78%)
May 28, 2018 1.800 1.800 1.800 1.800 1,400 -0.05(-2.70%)
May 25, 2018 1.820 1.850 1.820 1.850 900 +0.00(+0.00%)
May 24, 2018 1.850 1.860 1.850 1.850 4,800 -0.08(-4.15%)
May 23, 2018 1.850 1.930 1.850 1.930 400 +0.03(+1.58%)
May 22, 2018 1.890 1.950 1.870 1.900 25,600 +0.02(+1.06%)
May 17, 2018 1.880 1.880 1.880 0 +0.04(+2.17%)
May 16, 2018 1.880 1.880 1.810 1.840 7,200 -0.06(-3.16%)
May 15, 2018 1.950 1.950 1.900 1.900 5,981 -0.07(-3.55%)
May 14, 2018 1.930 1.980 1.930 1.970 3,900 -0.02(-1.01%)
May 11, 2018 1.930 2.000 1.910 1.990 13,550 -0.01(-0.50%)
May 10, 2018 1.960 2.000 1.900 2.000 53,800 -0.05(-2.44%)
May 09, 2018 2.050 2.050 1.990 2.050 12,000 +0.00(+0.00%)
May 08, 2018 2.000 2.050 2.000 2.050 29,400 +0.00(+0.00%)
May 07, 2018 1.950 2.150 1.950 2.050 64,272 +0.14(+7.33%)
May 04, 2018 1.940 1.940 1.900 1.910 7,400 +0.05(+2.69%)
May 03, 2018 1.850 1.860 1.820 1.860 7,100 -0.04(-2.11%)
May 02, 2018 1.910 1.910 1.880 1.900 5,600 +0.00(+0.00%)
May 01, 2018 1.920 1.980 1.900 1.900 5,900 -0.05(-2.56%)
Apr 30, 2018 1.820 1.950 1.820 1.950 5,000 +0.00(+0.00%)
Apr 27, 2018 1.820 1.990 1.820 1.950 5,800 -0.04(-2.01%)
Apr 26, 2018 1.940 2.000 1.940 1.990 33,000 +0.09(+4.74%)
Apr 25, 2018 1.780 1.900 1.780 1.900 69,240 +0.12(+6.74%)
Apr 24, 2018 1.790 1.820 1.780 1.780 10,242 -0.02(-1.11%)
Apr 23, 2018 1.780 1.800 1.760 1.800 900 +0.05(+2.86%)
Apr 20, 2018 1.770 1.800 1.750 1.750 16,255 -0.07(-3.85%)
Apr 19, 2018 1.840 1.850 1.750 1.820 10,760 +0.05(+2.82%)
Apr 18, 2018 1.800 1.850 1.770 1.770 46,850 +0.06(+3.51%)
Apr 17, 2018 1.720 1.770 1.710 1.710 15,200 -0.01(-0.58%)
Apr 16, 2018 1.720 1.720 1.720 1.720 21,500 +0.00(+0.00%)
Apr 13, 2018 1.620 1.720 1.620 1.720 33,904 +0.10(+6.17%)
Apr 12, 2018 1.620 1.640 1.620 1.620 2,900 +0.06(+3.85%)
Apr 11, 2018 1.530 1.620 1.530 1.560 6,700 +0.03(+1.96%)
Apr 10, 2018 1.540 1.600 1.530 1.530 6,735 +0.00(+0.00%)
Apr 06, 2018 1.530 1.530 1.530 0 +0.01(+0.66%)
Apr 05, 2018 1.460 1.520 1.460 1.520 10,291 +0.00(+0.00%)
Apr 03, 2018 1.520 1.520 1.520 0 -0.05(-3.18%)
Apr 02, 2018 1.580 1.580 1.570 1.570 600 -0.01(-0.63%)
Mar 27, 2018 1.580 1.580 1.580 0 +0.01(+0.64%)
Mar 26, 2018 1.560 1.570 1.560 1.570 800 +0.03(+1.95%)
Mar 23, 2018 1.610 1.610 1.540 1.540 3,000 -0.13(-7.78%)
Mar 21, 2018 1.670 1.670 1.670 0 +0.07(+4.37%)
Mar 20, 2018 1.590 1.600 1.560 1.600 2,700 -0.08(-4.76%)
Mar 19, 2018 1.580 1.680 1.580 1.680 2,096 +0.08(+5.00%)
Mar 16, 2018 1.430 1.600 1.430 1.600 16,000 +0.09(+5.96%)
Mar 15, 2018 1.660 1.660 1.510 1.510 26,200 -0.09(-5.63%)
Mar 13, 2018 1.600 1.600 1.600 0 -0.12(-6.98%)
Mar 09, 2018 1.720 1.720 1.720 0 +0.04(+2.38%)
Mar 08, 2018 1.710 1.710 1.680 1.680 7,300 -0.02(-1.18%)
Mar 07, 2018 1.730 1.730 1.700 1.700 2,132 -0.02(-1.16%)
Mar 06, 2018 1.830 1.830 1.720 1.720 11,900 -0.10(-5.49%)
Mar 05, 2018 1.940 1.950 1.820 1.820 21,800 -0.03(-1.62%)
Mar 02, 2018 1.810 1.850 1.810 1.850 6,100 +0.04(+2.21%)
Mar 01, 2018 1.810 1.810 1.810 1.810 3,000 +0.01(+0.56%)
Feb 28, 2018 1.660 1.810 1.660 1.800 22,650 +0.13(+7.78%)
Feb 26, 2018 1.670 1.670 1.670 0 -0.03(-1.76%)
Feb 23, 2018 1.690 1.700 1.690 1.700 1,000 +0.04(+2.41%)
Feb 22, 2018 1.730 1.730 1.650 1.660 3,900 +0.00(+0.00%)
Feb 21, 2018 1.700 1.700 1.670 1.660 2,800 +0.01(+0.61%)
Feb 20, 2018 1.700 1.700 1.650 1.650 4,617 -0.05(-2.94%)
Feb 16, 2018 1.700 1.700 1.700 0 -0.04(-2.30%)
Feb 15, 2018 1.750 1.750 1.740 1.740 1,300 -0.01(-0.57%)
Feb 14, 2018 1.800 1.800 1.710 1.750 1,799 -0.01(-0.57%)
Feb 13, 2018 1.760 1.760 1.760 1.760 400 +0.02(+1.15%)
Feb 12, 2018 1.740 1.740 1.740 1.740 143 +0.01(+0.58%)
Feb 09, 2018 1.720 1.730 1.720 1.730 7,800 +0.00(+0.00%)
Feb 08, 2018 1.730 1.730 1.730 1.730 1,500 +0.00(+0.00%)
Feb 07, 2018 1.730 1.730 1.730 1.730 2,702 +0.02(+1.17%)
Feb 06, 2018 1.800 1.800 1.710 1.710 8,725 -0.16(-8.56%)
Feb 05, 2018 1.750 1.780 1.750 1.870 2,360 +0.07(+3.89%)
Feb 02, 2018 1.870 1.870 1.800 1.800 2,550 -0.13(-6.74%)
Jan 31, 2018 1.930 1.930 1.930 0 +0.04(+2.12%)
Jan 30, 2018 1.880 1.900 1.880 1.890 30,449 +0.07(+3.85%)
Jan 29, 2018 1.820 1.820 1.820 1.820 100 -0.03(-1.62%)
Jan 26, 2018 1.800 1.900 1.800 1.850 90,243 +0.03(+1.65%)
Jan 25, 2018 1.750 1.840 1.750 1.820 17,400 -0.01(-0.55%)
Jan 24, 2018 1.910 1.910 1.800 1.830 7,600 -0.07(-3.68%)
Jan 23, 2018 1.800 1.930 1.800 1.900 75,326 +0.18(+10.47%)
Jan 22, 2018 1.730 1.800 1.720 1.720 9,900 +0.00(+0.00%)
Jan 19, 2018 1.720 1.720 1.720 1.720 2,965 -0.09(-4.97%)
Jan 18, 2018 1.790 1.810 1.730 1.810 47,251 +0.08(+4.62%)
Jan 17, 2018 1.720 1.800 1.720 1.730 13,070 +0.01(+0.58%)
Jan 16, 2018 1.720 1.740 1.720 1.720 19,855 -0.05(-2.82%)
Jan 15, 2018 1.820 1.830 1.740 1.770 15,500 -0.03(-1.67%)
Jan 12, 2018 1.840 1.840 1.770 1.800 1,800 +0.00(+0.00%)
Jan 11, 2018 1.770 1.830 1.770 1.800 7,400 +0.03(+1.69%)
Jan 10, 2018 1.800 1.830 1.770 1.770 12,756 -0.03(-1.67%)
Jan 09, 2018 1.800 1.810 1.780 1.800 8,785 -0.01(-0.55%)
Jan 08, 2018 1.800 1.840 1.780 1.810 10,230 -0.03(-1.63%)
Jan 05, 2018 1.800 1.840 1.780 1.840 3,500 +0.00(+0.00%)
Jan 04, 2018 1.780 1.840 1.780 1.840 1,300 +0.04(+2.22%)
Jan 03, 2018 1.860 1.860 1.800 1.800 2,400 -0.04(-2.17%)
Jan 02, 2018 1.730 1.850 1.730 1.840 7,425 +0.07(+3.95%)
Dec 29, 2017 1.770 1.770 1.770 0 +0.04(+2.31%)
Dec 28, 2017 1.720 1.730 1.720 1.730 2,600 +0.01(+0.58%)
Dec 27, 2017 1.740 1.740 1.690 1.720 5,400 -0.03(-1.71%)
Dec 22, 2017 1.700 1.760 1.700 1.750 19,700 +0.00(+0.00%)
Dec 21, 2017 1.750 1.750 1.740 1.750 5,800 -0.02(-1.13%)
Dec 20, 2017 1.670 1.770 1.670 1.770 18,000 +0.02(+1.14%)
Dec 19, 2017 1.700 1.750 1.680 1.750 2,000 +0.03(+1.74%)
Dec 18, 2017 1.720 1.760 1.650 1.720 25,700 -0.05(-2.82%)
Dec 15, 2017 1.800 1.810 1.750 1.770 19,550 -0.02(-1.12%)
Dec 14, 2017 1.750 1.790 1.750 1.790 35,820 +0.09(+5.29%)
Dec 13, 2017 1.730 1.730 1.700 1.700 8,100 -0.02(-1.16%)
Dec 12, 2017 1.750 1.750 1.720 1.720 3,285 -0.03(-1.71%)
Dec 11, 2017 1.790 1.790 1.730 1.750 35,939 -0.04(-2.23%)
Dec 08, 2017 1.720 1.790 1.720 1.790 4,000 +0.02(+1.13%)
Dec 07, 2017 1.730 1.820 1.710 1.770 8,200 +0.05(+2.91%)
Dec 06, 2017 1.760 1.760 1.720 1.720 5,500 -0.06(-3.37%)
Dec 05, 2017 1.820 1.820 1.730 1.780 7,500 -0.07(-3.78%)
Dec 04, 2017 1.800 1.850 1.800 1.850 5,830 +0.05(+2.78%)
Dec 01, 2017 1.730 1.800 1.730 1.800 18,900 +0.03(+1.69%)
Nov 30, 2017 1.770 1.770 1.770 1.770 2,500 +0.03(+1.72%)
Nov 29, 2017 1.750 1.750 1.730 1.740 5,200 +0.04(+2.35%)
Nov 27, 2017 1.700 1.700 1.700 0 -0.02(-1.16%)
Nov 24, 2017 1.720 1.770 1.720 1.720 14,714 -0.05(-2.82%)
Nov 23, 2017 1.710 1.770 1.710 1.770 4,500 +0.01(+0.57%)
Nov 22, 2017 1.720 1.760 1.680 1.760 35,265 +0.06(+3.53%)
Nov 21, 2017 1.740 1.740 1.700 1.700 9,200 -0.04(-2.30%)
Nov 20, 2017 1.730 1.780 1.720 1.740 17,625 -0.07(-3.87%)
Nov 17, 2017 1.820 1.840 1.810 1.810 3,000 +0.00(+0.00%)
Nov 16, 2017 1.830 1.830 1.810 1.810 1,725 +0.00(+0.00%)
Nov 15, 2017 1.810 1.820 1.800 1.810 2,580 +0.04(+2.26%)
Nov 14, 2017 1.920 1.930 1.770 1.770 28,043 -0.15(-7.81%)
Nov 13, 2017 1.920 1.930 1.920 1.920 4,323 -0.02(-1.03%)
Nov 10, 2017 1.995 1.995 1.940 1.940 1,800 -0.01(-0.51%)
Nov 09, 2017 1.970 2.005 1.920 1.950 13,460 -0.05(-2.50%)
Nov 08, 2017 1.990 2.000 1.960 2.000 54,300 +0.01(+0.50%)
Nov 07, 2017 2.100 2.100 1.970 1.990 27,630 -0.21(-9.55%)
Nov 06, 2017 2.100 2.280 2.100 2.200 129,375 +0.23(+11.68%)
Nov 03, 2017 1.960 2.040 1.960 1.970 25,200 -0.01(-0.51%)
Nov 02, 2017 2.000 2.000 1.960 1.980 3,400 -0.02(-1.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.