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 (%)
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%)
Nov 01, 2017 2.040 2.050 2.000 2.000 9,400 -0.04(-1.96%)
Oct 31, 2017 1.950 2.040 1.950 2.040 29,450 +0.09(+4.62%)
Oct 30, 2017 1.940 1.960 1.920 1.950 28,206 +0.00(+0.00%)
Oct 27, 2017 1.920 2.000 1.920 1.950 3,249 +0.03(+1.56%)
Oct 26, 2017 1.900 2.000 1.900 1.920 8,500 -0.08(-4.00%)
Oct 25, 2017 1.950 2.000 1.860 2.000 13,218 +0.00(+0.00%)
Oct 24, 2017 2.140 2.140 2.000 2.000 24,321 -0.12(-5.66%)
Oct 23, 2017 2.100 2.120 2.100 2.120 48,084 +0.15(+7.61%)
Oct 20, 2017 1.950 1.970 1.850 1.970 16,997 +0.01(+0.51%)
Oct 19, 2017 2.000 2.000 1.960 1.960 310 +0.04(+2.08%)
Oct 18, 2017 2.110 2.110 1.920 1.920 2,240 -0.18(-8.57%)
Oct 17, 2017 1.990 2.100 1.960 2.100 7,254 +0.10(+5.00%)
Oct 16, 2017 2.020 2.020 1.970 2.000 16,580 -0.03(-1.48%)
Oct 13, 2017 2.030 2.150 2.020 2.030 28,459 +0.06(+3.05%)
Oct 12, 2017 2.120 2.140 1.920 1.970 30,950 -0.18(-8.37%)
Oct 11, 2017 2.140 2.150 2.120 2.150 2,850 -0.10(-4.44%)
Oct 10, 2017 2.280 2.280 2.200 2.250 7,773 -0.01(-0.44%)
Oct 06, 2017 2.250 2.260 2.210 2.260 20,000 +0.00(+0.00%)
Oct 05, 2017 2.220 2.270 2.220 2.260 19,000 +0.06(+2.73%)
Oct 04, 2017 2.100 2.300 2.090 2.200 12,600 +0.05(+2.33%)
Oct 03, 2017 2.190 2.190 2.080 2.150 16,000 +0.00(+0.00%)
Oct 02, 2017 2.150 2.300 2.120 2.150 48,291 +0.06(+2.87%)
Sep 29, 2017 1.890 2.090 1.890 2.090 33,800 +0.17(+8.85%)
Sep 28, 2017 1.810 1.970 1.810 1.920 24,200 +0.10(+5.49%)
Sep 27, 2017 1.840 1.840 1.700 1.820 1,786,086 -0.02(-1.09%)
Sep 26, 2017 1.810 1.840 1.770 1.840 15,300 +0.04(+2.22%)
Sep 25, 2017 1.780 1.860 1.780 1.800 28,000 +0.04(+2.27%)
Sep 22, 2017 1.760 1.760 1.700 1.760 6,900 +0.00(+0.00%)
Sep 21, 2017 1.770 1.770 1.760 1.760 2,000 +0.01(+0.57%)
Sep 20, 2017 1.810 1.810 1.700 1.750 579,200 -0.02(-1.13%)
Sep 19, 2017 1.800 1.800 1.770 1.770 18,100 -0.01(-0.56%)
Sep 18, 2017 1.770 1.780 1.730 1.780 42,500 +0.01(+0.56%)
Sep 15, 2017 1.770 1.770 1.770 1.770 275 -0.04(-2.21%)
Sep 14, 2017 1.810 1.810 1.810 1.810 1,000 +0.11(+6.47%)
Sep 13, 2017 1.800 1.800 1.700 1.700 70,300 -0.05(-2.86%)
Sep 12, 2017 1.750 1.750 1.750 1.750 175,000 +0.05(+2.94%)
Sep 11, 2017 1.700 1.700 1.700 1.700 1,850 -0.01(-0.58%)
Sep 08, 2017 1.790 1.790 1.710 1.710 7,700 -0.06(-3.39%)
Sep 06, 2017 1.770 1.770 1.770 0 -0.12(-6.35%)
Sep 05, 2017 1.890 1.890 1.890 1.890 1,100 +0.10(+5.59%)
Sep 01, 2017 1.780 1.790 1.780 1.790 2,100 +0.00(+0.00%)
Aug 31, 2017 1.800 1.800 1.780 1.790 15,200 +0.00(+0.00%)
Aug 30, 2017 1.800 1.920 1.750 1.790 30,000 -0.01(-0.56%)
Aug 29, 2017 1.790 1.800 1.790 1.800 2,300 +0.01(+0.56%)
Aug 28, 2017 1.830 1.840 1.790 1.790 2,900 -0.06(-3.24%)
Aug 25, 2017 1.760 1.850 1.760 1.850 8,600 +0.10(+5.71%)
Aug 24, 2017 1.750 1.750 1.750 1.750 1,000 +0.03(+1.74%)
Aug 23, 2017 1.860 1.860 1.720 1.720 17,300 -0.14(-7.53%)
Aug 22, 2017 1.860 1.860 1.860 1.860 900 +0.06(+3.33%)
Aug 21, 2017 1.870 1.870 1.800 1.800 300 -0.20(-10.00%)
Aug 18, 2017 1.640 2.000 1.640 2.000 1,900 +0.00(+0.00%)
Aug 17, 2017 1.990 2.000 1.990 2.000 13,400 +0.03(+1.52%)
Aug 16, 2017 1.950 1.980 1.950 1.970 3,000 +0.03(+1.55%)
Aug 15, 2017 1.920 1.950 1.920 1.940 13,192 +0.03(+1.57%)
Aug 14, 2017 1.870 1.910 1.870 1.910 6,460 +0.04(+2.14%)
Aug 11, 2017 1.860 1.890 1.860 1.870 5,500 +0.07(+3.89%)
Aug 09, 2017 1.800 1.800 1.800 0 -0.01(-0.55%)
Aug 08, 2017 1.780 1.820 1.780 1.810 2,600 +0.01(+0.56%)
Aug 04, 2017 1.810 1.810 1.800 1.800 1,000 -0.05(-2.70%)
Aug 03, 2017 1.850 1.850 1.850 1.850 2,475 -0.04(-2.12%)
Aug 01, 2017 1.890 1.890 1.890 0 -0.11(-5.50%)
Jul 31, 2017 2.000 2.000 2.000 2.000 570 -0.01(-0.50%)
Jul 28, 2017 2.010 2.010 1.930 2.010 63,450 +0.14(+7.49%)
Jul 27, 2017 1.870 1.870 1.850 1.870 10,200 +0.00(+0.00%)
Jul 26, 2017 1.870 1.870 1.870 1.870 9,900 +0.02(+1.08%)
Jul 25, 2017 1.870 1.870 1.850 1.850 5,000 +0.00(+0.00%)
Jul 24, 2017 1.980 2.000 1.850 1.850 2,850 -0.01(-0.54%)
Jul 21, 2017 1.900 1.900 1.860 1.860 700 +0.00(+0.00%)
Jul 19, 2017 1.860 1.860 1.860 70 -0.04(-2.11%)
Jul 18, 2017 1.900 1.900 1.900 1.900 150 -0.15(-7.32%)
Jul 14, 2017 2.050 2.050 2.050 0 +0.17(+9.04%)
Jul 13, 2017 2.020 2.020 1.850 1.880 1,001 -0.14(-6.93%)
Jul 12, 2017 2.070 2.070 2.010 2.020 6,000 +0.04(+2.02%)
Jul 11, 2017 1.900 1.980 1.850 1.980 4,600 +0.09(+4.76%)
Jul 10, 2017 1.870 1.890 1.870 1.890 1,800 +0.04(+2.16%)
Jul 07, 2017 1.800 1.850 1.800 1.850 35,800 +0.00(+0.00%)
Jul 05, 2017 1.850 1.850 1.850 0 -0.13(-6.57%)
Jul 04, 2017 1.790 1.980 1.750 1.980 77,245 +0.19(+10.61%)
Jul 03, 2017 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Jun 30, 2017 1.740 1.790 1.740 1.790 10,206 -0.01(-0.56%)
Jun 29, 2017 1.810 1.830 1.730 1.800 2,000 +0.07(+4.05%)
Jun 28, 2017 1.830 1.840 1.730 1.730 16,200 -0.05(-2.81%)
Jun 27, 2017 1.720 1.780 1.720 1.780 3,850 +0.08(+4.71%)
Jun 26, 2017 1.800 1.800 1.700 1.700 78,400 -0.14(-7.61%)
Jun 23, 2017 1.770 1.860 1.750 1.840 110,400 +0.07(+3.95%)
Jun 22, 2017 1.790 1.800 1.770 1.770 50,751 +0.07(+4.12%)
Jun 21, 2017 1.755 1.800 1.700 1.700 17,951 -0.15(-8.11%)
Jun 20, 2017 1.890 1.900 1.850 1.850 5,651 -0.08(-4.15%)
Jun 19, 2017 1.920 1.930 1.920 1.930 250 +0.00(+0.00%)
Jun 16, 2017 1.860 1.930 1.800 1.930 8,100 +0.03(+1.58%)
Jun 15, 2017 1.950 1.950 1.900 1.900 3,650 +0.00(+0.00%)
Jun 14, 2017 1.980 1.980 1.900 1.900 59,200 -0.10(-5.00%)
Jun 13, 2017 1.950 2.000 1.950 2.000 3,600 +0.05(+2.56%)
Jun 12, 2017 1.960 1.990 1.930 1.950 3,700 +0.00(+0.00%)
Jun 09, 2017 1.980 1.980 1.950 1.950 9,400 -0.05(-2.50%)
Jun 08, 2017 1.980 2.000 1.980 2.000 350 +0.02(+1.01%)
Jun 07, 2017 2.030 2.060 1.980 1.980 16,750 -0.05(-2.46%)
Jun 06, 2017 2.030 2.070 2.030 2.030 70,500 +0.01(+0.50%)
Jun 05, 2017 2.020 2.100 2.020 2.020 12,200 -0.06(-2.88%)
Jun 02, 2017 2.090 2.115 2.060 2.080 13,100 -0.02(-0.95%)
Jun 01, 2017 2.140 2.200 2.100 2.100 95,700 +0.00(+0.00%)
May 31, 2017 2.250 2.250 2.000 2.100 43,550 -0.15(-6.67%)
May 30, 2017 2.370 2.370 2.250 2.250 23,780 -0.01(-0.44%)
May 29, 2017 2.320 2.330 2.260 2.260 4,392 -0.13(-5.44%)
May 26, 2017 2.330 2.390 2.310 2.390 700 +0.04(+1.70%)
May 25, 2017 2.400 2.400 2.350 2.350 7,900 -0.05(-2.08%)
May 24, 2017 2.400 2.400 2.380 2.400 2,841 +0.00(+0.00%)
May 23, 2017 2.390 2.400 2.350 2.400 7,200 +0.02(+0.84%)
May 19, 2017 2.410 2.430 2.380 2.380 22,300 -0.02(-0.83%)
May 18, 2017 2.400 2.400 2.400 2.400 500 -0.03(-1.23%)
May 17, 2017 2.500 2.500 2.430 2.430 66,100 -0.07(-2.80%)
May 16, 2017 2.550 2.550 2.500 2.500 4,100 -0.01(-0.40%)
May 15, 2017 2.540 2.580 2.500 2.510 8,286 +0.09(+3.72%)
May 12, 2017 2.430 2.430 2.370 2.420 3,900 +0.00(+0.00%)
May 11, 2017 2.460 2.500 2.420 2.420 6,470 -0.04(-1.63%)
May 10, 2017 2.450 2.460 2.450 2.460 55,656 +0.06(+2.50%)
May 09, 2017 2.480 2.480 2.400 2.400 11,805 -0.05(-2.04%)
May 08, 2017 2.455 2.550 2.450 2.450 11,385 +0.05(+2.08%)
May 05, 2017 2.460 2.470 2.400 2.400 6,875 -0.02(-0.83%)
May 04, 2017 2.670 2.670 2.410 2.420 12,200 -0.20(-7.63%)
May 03, 2017 2.690 2.690 2.620 2.620 2,100 -0.03(-1.13%)
May 02, 2017 2.610 2.650 2.600 2.650 1,700 +0.05(+1.92%)
May 01, 2017 2.550 2.600 2.550 2.600 8,250 -0.05(-1.89%)
Apr 28, 2017 2.660 2.660 2.650 2.650 2,400 -0.02(-0.75%)
Apr 27, 2017 2.650 2.670 2.540 2.670 19,604 -0.08(-2.91%)
Apr 26, 2017 2.730 2.750 2.700 2.750 600 +0.00(+0.00%)
Apr 25, 2017 2.800 2.800 2.670 2.750 7,200 -0.17(-5.82%)
Apr 24, 2017 2.770 2.920 2.770 2.920 3,669 +0.08(+2.82%)
Apr 21, 2017 2.820 2.840 2.820 2.840 1,100 +0.02(+0.71%)
Apr 20, 2017 2.670 2.820 2.670 2.820 2,250 +0.12(+4.44%)
Apr 19, 2017 2.890 2.890 2.700 2.700 8,600 -0.19(-6.57%)
Apr 18, 2017 2.890 2.890 2.850 2.890 4,200 +0.00(+0.00%)
Apr 17, 2017 2.820 2.890 2.800 2.890 8,950 +0.04(+1.40%)
Apr 13, 2017 2.850 2.850 2.850 2.850 1,000 +0.00(+0.00%)
Apr 12, 2017 2.850 2.900 2.830 2.850 2,865 +0.00(+0.00%)
Apr 11, 2017 2.910 2.910 2.850 2.850 2,570 -0.05(-1.72%)
Apr 10, 2017 2.870 2.900 2.810 2.900 7,743 +0.05(+1.75%)
Apr 07, 2017 2.870 2.870 2.850 2.850 1,905 -0.06(-2.06%)
Apr 06, 2017 2.850 2.925 2.850 2.910 7,545 +0.05(+1.75%)
Apr 05, 2017 2.880 2.950 2.860 2.860 14,512 -0.09(-3.05%)
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.