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 )

3.340 -0.320 (-8.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 3.800 3.800 3.270 3.340 417,445 -0.32(-8.74%)
May 09, 2024 3.570 3.660 3.540 3.660 62,058 +0.11(+3.10%)
May 08, 2024 3.540 3.550 3.460 3.550 76,608 +0.05(+1.43%)
May 07, 2024 3.530 3.540 3.460 3.500 64,912 -0.05(-1.41%)
May 06, 2024 3.500 3.630 3.500 3.550 61,778 +0.01(+0.28%)
May 03, 2024 3.650 3.650 3.490 3.540 36,994 +0.01(+0.28%)
May 02, 2024 3.560 3.610 3.520 3.530 72,040 +0.01(+0.28%)
May 01, 2024 3.790 3.790 3.460 3.520 128,114 -0.09(-2.49%)
Apr 30, 2024 3.810 3.870 3.580 3.610 368,388 -0.30(-7.67%)
Apr 29, 2024 3.880 3.940 3.850 3.910 47,816 -0.01(-0.26%)
Apr 26, 2024 3.840 3.940 3.840 3.920 60,026 +0.01(+0.26%)
Apr 25, 2024 3.800 3.930 3.750 3.910 115,059 +0.13(+3.44%)
Apr 24, 2024 3.750 3.810 3.690 3.780 94,462 +0.04(+1.07%)
Apr 23, 2024 3.640 3.740 3.560 3.740 84,204 +0.18(+5.06%)
Apr 22, 2024 3.500 3.700 3.480 3.560 68,833 +0.00(+0.00%)
Apr 19, 2024 3.520 3.650 3.520 3.560 55,552 -0.05(-1.39%)
Apr 18, 2024 3.610 3.660 3.520 3.610 57,735 +0.04(+1.12%)
Apr 17, 2024 3.570 3.650 3.540 3.570 57,920 -0.05(-1.38%)
Apr 16, 2024 3.600 3.650 3.560 3.620 62,831 -0.02(-0.55%)
Apr 15, 2024 3.690 3.700 3.610 3.640 92,078 -0.03(-0.82%)
Apr 12, 2024 3.780 3.830 3.660 3.670 90,990 -0.02(-0.54%)
Apr 11, 2024 3.780 3.800 3.640 3.690 87,040 -0.07(-1.86%)
Apr 10, 2024 3.790 3.830 3.730 3.760 55,713 -0.04(-1.05%)
Apr 09, 2024 4.030 4.030 3.800 3.800 78,713 -0.23(-5.71%)
Apr 08, 2024 3.980 4.050 3.900 4.030 203,188 +0.04(+1.00%)
Apr 05, 2024 3.900 4.080 3.890 3.990 281,209 +0.13(+3.37%)
Apr 04, 2024 3.630 3.910 3.520 3.860 374,254 +0.23(+6.34%)
Apr 03, 2024 3.270 3.640 3.270 3.630 526,821 +0.43(+13.44%)
Apr 02, 2024 3.260 3.310 3.160 3.200 448,936 -0.05(-1.54%)
Apr 01, 2024 3.330 3.330 3.230 3.250 330,610 -0.08(-2.40%)
Mar 28, 2024 3.330 0 +0.20(+6.39%)
Mar 27, 2024 3.130 3.210 3.020 3.130 115,963 +0.05(+1.62%)
Mar 26, 2024 3.260 3.260 3.050 3.080 242,470 -0.11(-3.45%)
Mar 25, 2024 3.250 3.290 3.150 3.190 253,647 +0.01(+0.31%)
Mar 22, 2024 3.420 3.420 3.170 3.180 122,964 -0.09(-2.75%)
Mar 21, 2024 3.310 3.320 3.230 3.270 290,122 -0.03(-0.91%)
Mar 20, 2024 3.290 3.350 3.250 3.300 125,174 +0.00(+0.00%)
Mar 19, 2024 3.280 3.360 3.280 3.300 151,697 +0.00(+0.00%)
Mar 18, 2024 3.280 3.310 3.250 3.300 80,858 +0.00(+0.00%)
Mar 15, 2024 3.410 3.420 3.280 3.300 56,897 -0.07(-2.08%)
Mar 14, 2024 3.290 3.380 3.240 3.370 93,042 +0.11(+3.37%)
Mar 13, 2024 3.210 3.330 3.170 3.260 213,676 +0.10(+3.16%)
Mar 12, 2024 3.360 3.360 3.140 3.160 193,551 -0.11(-3.36%)
Mar 11, 2024 3.430 3.430 3.200 3.270 252,327 -0.15(-4.39%)
Mar 08, 2024 3.630 3.640 3.400 3.420 219,344 -0.20(-5.52%)
Mar 07, 2024 3.690 3.770 3.620 3.620 188,382 -0.12(-3.21%)
Mar 06, 2024 3.780 3.870 3.660 3.740 298,005 -0.10(-2.60%)
Mar 05, 2024 4.040 4.040 3.840 3.840 56,627 -0.17(-4.24%)
Mar 04, 2024 3.910 4.080 3.910 4.010 127,995 +0.16(+4.16%)
Mar 01, 2024 3.740 3.970 3.740 3.850 75,646 +0.13(+3.49%)
Feb 29, 2024 3.710 3.780 3.690 3.720 105,721 -0.02(-0.53%)
Feb 28, 2024 3.570 3.760 3.570 3.740 100,588 +0.13(+3.60%)
Feb 27, 2024 3.530 3.610 3.530 3.610 16,643 +0.04(+1.12%)
Feb 26, 2024 3.530 3.580 3.510 3.570 38,164 +0.03(+0.85%)
Feb 23, 2024 3.520 3.570 3.500 3.540 34,530 -0.03(-0.84%)
Feb 22, 2024 3.530 3.580 3.530 3.570 24,203 -0.01(-0.28%)
Feb 21, 2024 3.490 3.580 3.460 3.580 40,560 +0.17(+4.99%)
Feb 20, 2024 3.490 3.500 3.400 3.410 41,852 -0.09(-2.57%)
Feb 16, 2024 3.500 0 -0.06(-1.69%)
Feb 15, 2024 3.570 3.570 3.400 3.560 115,697 +0.12(+3.49%)
Feb 14, 2024 3.520 3.590 3.410 3.440 111,623 +0.03(+0.88%)
Feb 13, 2024 3.520 3.530 3.400 3.410 86,441 -0.11(-3.12%)
Feb 12, 2024 3.630 3.630 3.490 3.520 80,068 -0.06(-1.68%)
Feb 09, 2024 3.630 3.630 3.530 3.580 23,718 -0.05(-1.38%)
Feb 08, 2024 3.540 3.660 3.540 3.630 49,135 +0.13(+3.71%)
Feb 07, 2024 3.440 3.550 3.440 3.500 26,039 -0.02(-0.57%)
Feb 06, 2024 3.430 3.550 3.430 3.520 28,898 +0.12(+3.53%)
Feb 05, 2024 3.560 3.560 3.380 3.400 113,891 -0.12(-3.41%)
Feb 02, 2024 3.640 3.650 3.520 3.520 85,014 -0.15(-4.09%)
Feb 01, 2024 3.810 3.850 3.610 3.670 94,492 -0.14(-3.67%)
Jan 31, 2024 3.910 3.910 3.780 3.810 23,020 +0.01(+0.26%)
Jan 30, 2024 3.620 3.890 3.620 3.800 32,880 -0.05(-1.30%)
Jan 29, 2024 3.800 3.850 3.800 3.850 45,571 +0.09(+2.39%)
Jan 26, 2024 3.770 3.810 3.700 3.760 41,255 +0.05(+1.35%)
Jan 25, 2024 3.750 3.830 3.620 3.710 79,404 +0.03(+0.82%)
Jan 24, 2024 3.610 3.720 3.570 3.680 84,128 +0.11(+3.08%)
Jan 23, 2024 3.500 3.620 3.460 3.570 49,963 +0.03(+0.85%)
Jan 22, 2024 3.440 3.560 3.400 3.540 74,562 +0.10(+2.91%)
Jan 19, 2024 3.460 3.490 3.410 3.440 62,172 -0.01(-0.29%)
Jan 18, 2024 3.500 3.500 3.400 3.450 67,387 -0.02(-0.58%)
Jan 17, 2024 3.500 3.590 3.400 3.470 85,202 -0.05(-1.42%)
Jan 16, 2024 3.670 3.670 3.520 3.520 197,662 -0.23(-6.13%)
Jan 15, 2024 3.680 3.750 3.650 3.750 27,886 +0.07(+1.90%)
Jan 12, 2024 3.710 3.770 3.660 3.680 56,584 -0.03(-0.81%)
Jan 11, 2024 3.650 3.720 3.610 3.710 37,741 +0.06(+1.64%)
Jan 10, 2024 3.710 3.760 3.630 3.650 46,926 -0.07(-1.88%)
Jan 09, 2024 3.730 3.770 3.650 3.720 61,569 -0.03(-0.80%)
Jan 08, 2024 3.720 3.750 3.630 3.750 45,340 -0.07(-1.83%)
Jan 05, 2024 3.720 3.830 3.700 3.820 48,091 +0.09(+2.41%)
Jan 04, 2024 3.820 3.850 3.710 3.730 43,472 +0.00(+0.00%)
Jan 03, 2024 3.790 4.000 3.620 3.730 254,353 +0.08(+2.19%)
Jan 02, 2024 3.790 3.890 3.650 3.650 150,705 -0.21(-5.44%)
Dec 29, 2023 3.860 0 +0.07(+1.85%)
Dec 28, 2023 3.860 3.870 3.760 3.790 122,473 -0.07(-1.81%)
Dec 27, 2023 4.010 4.050 3.800 3.860 175,372 -0.06(-1.53%)
Dec 22, 2023 3.920 0 +0.05(+1.29%)
Dec 21, 2023 3.850 3.910 3.830 3.870 78,150 +0.08(+2.11%)
Dec 20, 2023 3.910 3.990 3.790 3.790 125,242 -0.15(-3.81%)
Dec 19, 2023 3.820 3.950 3.820 3.940 123,101 +0.12(+3.14%)
Dec 18, 2023 3.830 3.880 3.710 3.820 70,318 +0.13(+3.52%)
Dec 15, 2023 3.700 3.730 3.570 3.690 97,275 +0.00(+0.00%)
Dec 14, 2023 3.590 3.790 3.590 3.690 176,098 +0.16(+4.53%)
Dec 13, 2023 3.490 3.550 3.460 3.530 100,619 +0.05(+1.44%)
Dec 12, 2023 3.660 3.670 3.460 3.480 274,196 -0.19(-5.18%)
Dec 11, 2023 3.830 3.830 3.660 3.670 99,614 -0.17(-4.43%)
Dec 08, 2023 3.710 3.900 3.710 3.840 94,745 +0.17(+4.63%)
Dec 07, 2023 3.770 3.800 3.670 3.670 61,770 -0.08(-2.13%)
Dec 06, 2023 3.820 3.900 3.680 3.750 178,975 -0.07(-1.83%)
Dec 05, 2023 3.970 3.980 3.800 3.820 177,036 -0.12(-3.05%)
Dec 04, 2023 4.060 4.070 3.930 3.940 100,429 -0.13(-3.19%)
Dec 01, 2023 4.080 4.190 4.060 4.070 63,773 +0.00(+0.00%)
Nov 30, 2023 4.110 4.210 4.060 4.070 104,313 -0.05(-1.21%)
Nov 29, 2023 4.090 4.140 4.040 4.120 58,488 +0.02(+0.49%)
Nov 28, 2023 4.020 4.190 4.020 4.100 89,538 +0.07(+1.74%)
Nov 27, 2023 4.090 4.120 4.030 4.030 171,581 -0.07(-1.71%)
Nov 24, 2023 4.080 4.130 4.070 4.100 75,672 +0.02(+0.49%)
Nov 23, 2023 4.060 4.110 4.060 4.080 37,526 -0.02(-0.49%)
Nov 22, 2023 4.160 4.170 4.080 4.100 93,342 -0.06(-1.44%)
Nov 21, 2023 4.220 4.260 4.120 4.160 122,016 -0.13(-3.03%)
Nov 20, 2023 4.410 4.410 4.270 4.290 56,416 -0.10(-2.28%)
Nov 17, 2023 4.270 4.400 4.240 4.390 174,141 +0.16(+3.78%)
Nov 16, 2023 4.380 4.430 4.100 4.230 384,605 -0.19(-4.30%)
Nov 15, 2023 4.520 4.520 4.390 4.420 186,144 -0.12(-2.64%)
Nov 14, 2023 4.570 4.630 4.510 4.540 60,638 -0.03(-0.66%)
Nov 13, 2023 4.580 4.640 4.550 4.570 32,899 +0.05(+1.11%)
Nov 10, 2023 4.670 4.670 4.480 4.520 60,288 -0.03(-0.66%)
Nov 09, 2023 4.520 4.620 4.510 4.550 126,979 +0.01(+0.22%)
Nov 08, 2023 4.600 4.700 4.520 4.540 121,438 -0.10(-2.16%)
Nov 07, 2023 4.640 4.740 4.540 4.640 128,327 -0.14(-2.93%)
Nov 06, 2023 5.010 5.040 4.720 4.780 129,847 -0.24(-4.78%)
Nov 03, 2023 5.110 5.250 4.980 5.020 89,226 -0.05(-0.99%)
Nov 02, 2023 4.920 5.110 4.920 5.070 82,005 +0.13(+2.63%)
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.
 
 
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.