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 )

3.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2020 0.3800 0.3800 0.2300 0.2600 54,569 +0.06(+30.00%)
Mar 30, 2020 0.2700 0.3300 0.2000 0.2000 38,666 -0.09(-31.03%)
Mar 27, 2020 0.3300 0.3300 0.2600 0.2900 8,561 -0.08(-21.62%)
Mar 26, 2020 0.4000 0.4000 0.3200 0.3700 30,520 -0.03(-7.50%)
Mar 25, 2020 0.4000 0.4000 0.3500 0.4000 4,700 -0.01(-2.44%)
Mar 24, 2020 0.4800 0.4800 0.2500 0.4100 23,675 +0.11(+36.67%)
Mar 23, 2020 0.6300 0.6300 0.2800 0.3000 13,016 -0.10(-25.00%)
Mar 20, 2020 0.3600 0.5200 0.3600 0.4000 48,500 +0.34(+566.67%)
Mar 19, 2020 0.1900 0.1900 0.0600 0.0600 3,500 -0.18(-75.00%)
Mar 18, 2020 0.2800 0.2800 0.2400 0.2400 2,000 -0.06(-20.00%)
Mar 17, 2020 0.4000 0.4000 0.3000 0.3000 3,000 -0.15(-33.33%)
Mar 16, 2020 0.4800 0.4800 0.4500 0.4500 4,102 -0.06(-11.76%)
Mar 13, 2020 0.4700 0.5100 0.4700 0.5100 1,275 +0.04(+8.51%)
Mar 12, 2020 0.1400 0.4700 0.1400 0.4700 19,611 +0.05(+11.90%)
Mar 11, 2020 0.6300 0.6300 0.4000 0.4200 4,500 -0.28(-40.00%)
Mar 10, 2020 0.7000 0.7000 0.7000 0.7000 500 -0.02(-2.78%)
Mar 09, 2020 0.9700 0.9700 0.7100 0.7200 7,015 -0.36(-33.33%)
Mar 06, 2020 0.8500 1.160 0.8500 1.080 9,000 +0.21(+24.14%)
Mar 05, 2020 0.9500 0.9500 0.8700 0.8700 3,200 -0.13(-13.00%)
Mar 04, 2020 1.000 1.000 1.000 1.000 2,000 +0.08(+8.70%)
Mar 02, 2020 0.9200 0.9200 0.9200 0 +0.22(+31.43%)
Feb 28, 2020 0.9000 0.9000 0.7000 0.7000 144,841 -0.20(-22.22%)
Feb 27, 2020 0.9000 0.9000 0.9000 0.9000 900 -0.05(-5.26%)
Feb 26, 2020 0.9500 0.9500 0.9500 0.9500 900 +0.05(+5.56%)
Feb 25, 2020 1.030 1.030 0.9000 0.9000 7,900 -0.15(-14.29%)
Feb 24, 2020 1.050 1.050 1.050 1.050 1,100 +0.03(+2.94%)
Feb 21, 2020 1.020 1.020 1.020 1.020 200 -0.04(-3.77%)
Feb 13, 2020 1.060 1.060 1.060 0 -0.04(-3.64%)
Feb 12, 2020 1.080 1.130 1.060 1.100 2,300 +0.00(+0.00%)
Feb 10, 2020 1.100 1.100 1.100 0 -0.03(-2.65%)
Feb 07, 2020 1.130 1.140 1.130 1.130 31,700 -0.02(-1.74%)
Feb 06, 2020 1.090 1.150 1.030 1.150 3,200 +0.04(+3.60%)
Feb 05, 2020 1.090 1.110 0.8400 1.110 7,130 +0.00(+0.00%)
Feb 03, 2020 1.110 1.110 1.110 0 -0.05(-4.31%)
Jan 31, 2020 1.150 1.160 1.150 1.160 17,000 +0.02(+1.75%)
Jan 30, 2020 1.080 1.140 1.080 1.140 6,501 +0.04(+3.64%)
Jan 29, 2020 1.120 1.120 1.100 1.100 800 -0.02(-1.79%)
Jan 28, 2020 1.170 1.190 1.120 1.120 4,840 -0.02(-1.75%)
Jan 27, 2020 1.100 1.140 1.100 1.140 900 +0.02(+1.79%)
Jan 24, 2020 1.240 1.240 1.120 1.120 56,200 -0.13(-10.40%)
Jan 23, 2020 1.350 1.350 1.250 1.250 10,200 -0.10(-7.41%)
Jan 22, 2020 1.410 1.410 1.310 1.350 2,100 -0.06(-4.26%)
Jan 21, 2020 1.250 1.410 1.250 1.410 7,920 +0.06(+4.44%)
Jan 20, 2020 1.350 1.350 1.340 1.350 10,350 +0.00(+0.00%)
Jan 17, 2020 1.360 1.360 1.350 1.350 3,300 +0.00(+0.00%)
Jan 16, 2020 1.400 1.420 1.350 1.350 1,400 -0.10(-6.90%)
Jan 15, 2020 1.460 1.460 1.400 1.450 4,500 -0.07(-4.61%)
Jan 13, 2020 1.520 1.520 1.520 0 +0.02(+1.33%)
Jan 10, 2020 1.520 1.530 1.500 1.500 9,090 +0.00(+0.00%)
Jan 09, 2020 1.500 1.500 1.500 1.500 214 -0.01(-0.66%)
Jan 08, 2020 1.510 1.510 1.500 1.510 300 +0.00(+0.00%)
Jan 07, 2020 1.520 1.520 1.510 1.510 1,100 -0.01(-0.66%)
Jan 06, 2020 1.560 1.560 1.520 1.520 300 -0.06(-3.80%)
Jan 03, 2020 1.600 1.600 1.480 1.580 6,554 -0.02(-1.25%)
Jan 02, 2020 1.700 1.700 1.600 1.600 1,300 -0.10(-5.88%)
Dec 31, 2019 1.700 1.700 1.700 0 +0.05(+3.03%)
Dec 30, 2019 1.620 1.650 1.620 1.650 31,300 +0.07(+4.43%)
Dec 27, 2019 1.620 1.620 1.570 1.580 15,000 -0.02(-1.25%)
Dec 24, 2019 1.600 1.600 1.600 0 -0.04(-2.44%)
Dec 23, 2019 1.640 1.640 1.630 1.640 2,200 -0.03(-1.80%)
Dec 20, 2019 1.700 1.700 1.600 1.670 52,400 -0.07(-4.02%)
Dec 19, 2019 1.740 1.760 1.720 1.740 39,600 -0.02(-1.14%)
Dec 18, 2019 1.790 1.800 1.760 1.760 19,200 -0.03(-1.68%)
Dec 17, 2019 1.750 1.790 1.750 1.790 9,208 +0.04(+2.29%)
Dec 16, 2019 1.700 1.760 1.690 1.750 17,100 +0.00(+0.00%)
Dec 13, 2019 1.730 1.750 1.730 1.750 19,500 +0.03(+1.74%)
Dec 12, 2019 1.650 1.720 1.650 1.720 8,312 +0.01(+0.58%)
Dec 10, 2019 1.710 1.710 1.710 0 +0.01(+0.59%)
Dec 09, 2019 1.750 1.750 1.700 1.700 17,000 -0.05(-2.86%)
Dec 06, 2019 1.700 1.750 1.700 1.750 18,385 +0.11(+6.71%)
Dec 05, 2019 1.640 1.640 1.640 1.640 20,500 -0.02(-1.20%)
Dec 04, 2019 1.660 1.660 1.640 1.660 8,200 +0.01(+0.61%)
Dec 03, 2019 1.670 1.690 1.650 1.650 1,900 -0.04(-2.37%)
Dec 02, 2019 1.690 1.700 1.690 1.690 12,500 +0.01(+0.60%)
Nov 27, 2019 1.680 1.680 1.680 0 +0.00(+0.00%)
Nov 26, 2019 1.680 1.680 1.670 1.680 8,600 +0.01(+0.60%)
Nov 25, 2019 1.680 1.680 1.620 1.670 94,050 -0.03(-1.76%)
Nov 22, 2019 1.800 1.800 1.690 1.700 24,902 -0.10(-5.56%)
Nov 21, 2019 1.800 1.820 1.800 1.800 25,000 +0.00(+0.00%)
Nov 20, 2019 1.710 1.800 1.710 1.800 7,862 -0.05(-2.70%)
Nov 18, 2019 1.850 1.850 1.850 0 -0.04(-2.12%)
Nov 15, 2019 1.800 1.890 1.800 1.890 12,108 +0.09(+5.00%)
Nov 14, 2019 1.800 1.800 1.800 1.800 8,400 +0.00(+0.00%)
Nov 13, 2019 1.790 1.800 1.790 1.800 15,700 +0.01(+0.56%)
Nov 12, 2019 1.950 1.950 1.640 1.790 37,500 -0.18(-9.14%)
Nov 11, 2019 1.870 1.970 1.830 1.970 62,227 +0.11(+5.91%)
Nov 08, 2019 1.870 1.910 1.850 1.860 21,600 -0.01(-0.53%)
Nov 07, 2019 2.030 2.030 1.800 1.870 32,300 -0.18(-8.78%)
Nov 06, 2019 2.100 2.100 2.050 2.050 300 -0.05(-2.38%)
Nov 05, 2019 2.040 2.100 2.040 2.100 3,010 +0.08(+3.96%)
Nov 04, 2019 2.050 2.050 2.020 2.020 6,900 -0.01(-0.49%)
Nov 01, 2019 2.050 2.050 1.990 2.030 6,300 -0.07(-3.33%)
Oct 31, 2019 2.030 2.100 2.010 2.100 15,900 +0.05(+2.44%)
Oct 30, 2019 1.970 2.050 1.950 2.050 1,400 +0.06(+3.02%)
Oct 29, 2019 2.030 2.030 1.900 1.990 6,575 -0.02(-1.00%)
Oct 28, 2019 1.910 2.100 1.910 2.010 3,979 -0.09(-4.29%)
Oct 25, 2019 2.000 2.100 2.000 2.100 12,626 +0.03(+1.45%)
Oct 24, 2019 1.950 2.070 1.950 2.070 3,000 +0.02(+0.98%)
Oct 23, 2019 2.000 2.050 1.960 2.050 19,000 +0.00(+0.00%)
Oct 22, 2019 2.090 2.090 1.850 2.050 31,129 -0.10(-4.65%)
Oct 18, 2019 2.150 2.150 2.150 0 +0.13(+6.44%)
Oct 17, 2019 2.150 2.150 2.020 2.020 1,700 -0.13(-6.05%)
Oct 16, 2019 2.200 2.200 2.150 2.150 6,700 +0.00(+0.00%)
Oct 15, 2019 2.150 2.150 2.100 2.150 1,293 -0.04(-1.83%)
Oct 11, 2019 2.190 2.190 2.190 0 -0.01(-0.45%)
Oct 10, 2019 2.020 2.200 2.020 2.200 21,293 +0.04(+1.85%)
Oct 09, 2019 2.200 2.200 2.160 2.160 200 -0.09(-4.00%)
Oct 04, 2019 2.250 2.250 2.250 0 +0.02(+0.90%)
Oct 03, 2019 2.230 2.230 2.230 2.230 500 +0.03(+1.36%)
Oct 02, 2019 2.100 2.300 2.090 2.200 4,300 -0.03(-1.35%)
Oct 01, 2019 2.230 2.230 2.230 2.230 400 -0.03(-1.33%)
Sep 30, 2019 2.270 2.270 2.260 2.260 300 -0.02(-0.88%)
Sep 26, 2019 2.280 2.280 2.280 0 -0.02(-0.87%)
Sep 23, 2019 2.300 2.300 2.300 0 -0.04(-1.71%)
Sep 20, 2019 2.200 2.450 2.170 2.340 39,813 +0.16(+7.34%)
Sep 18, 2019 2.180 2.180 2.180 0 -0.09(-3.96%)
Sep 17, 2019 2.280 2.320 2.220 2.270 3,000 -0.03(-1.30%)
Sep 16, 2019 2.280 2.330 2.280 2.300 35,250 +0.09(+4.07%)
Sep 13, 2019 2.210 2.210 2.210 2.210 19,200 +0.01(+0.45%)
Sep 11, 2019 2.200 2.200 2.200 0 -0.05(-2.22%)
Sep 10, 2019 2.240 2.250 2.220 2.250 18,968 +0.04(+1.81%)
Sep 09, 2019 2.250 2.290 2.210 2.210 12,900 +0.00(+0.00%)
Sep 06, 2019 2.210 2.210 2.210 2.210 6,800 -0.05(-2.21%)
Sep 05, 2019 2.260 2.260 2.260 2.260 4,000 +0.01(+0.44%)
Sep 04, 2019 2.220 2.250 2.210 2.250 34,077 +0.03(+1.35%)
Aug 30, 2019 2.220 2.220 2.220 0 +0.00(+0.00%)
Aug 29, 2019 2.220 2.250 2.220 2.220 45,205 +0.00(+0.00%)
Aug 28, 2019 2.200 2.220 2.200 2.220 300 +0.05(+2.30%)
Aug 27, 2019 2.250 2.250 2.170 2.170 25,234 -0.03(-1.36%)
Aug 26, 2019 2.270 2.270 2.180 2.200 7,401 -0.07(-3.08%)
Aug 23, 2019 2.270 2.270 2.270 2.270 2,500 +0.00(+0.00%)
Aug 22, 2019 2.250 2.270 2.250 2.270 6,500 +0.02(+0.89%)
Aug 21, 2019 2.230 2.260 2.230 2.250 13,700 +0.07(+3.21%)
Aug 20, 2019 2.180 2.180 2.180 2.180 26,100 -0.02(-0.91%)
Aug 15, 2019 2.200 2.200 2.200 0 -0.03(-1.35%)
Aug 14, 2019 2.190 2.250 2.190 2.230 14,300 +0.01(+0.45%)
Aug 13, 2019 2.220 2.220 2.220 2.220 3,829 -0.01(-0.45%)
Aug 12, 2019 2.240 2.240 2.230 2.230 11,799 -0.02(-0.89%)
Aug 09, 2019 2.250 2.250 2.250 2.250 100 +0.00(+0.00%)
Aug 08, 2019 2.250 2.250 2.200 2.250 33,500 -0.03(-1.32%)
Aug 06, 2019 2.280 2.280 2.280 0 -0.16(-6.56%)
Aug 02, 2019 2.440 2.440 2.440 0 +0.02(+0.83%)
Aug 01, 2019 2.420 2.420 2.420 2.420 4,000 +0.00(+0.00%)
Jul 31, 2019 2.380 2.420 2.380 2.420 5,700 +0.06(+2.54%)
Jul 29, 2019 2.360 2.360 2.360 0 -0.08(-3.28%)
Jul 25, 2019 2.440 2.440 2.440 0 -0.06(-2.40%)
Jul 24, 2019 2.410 2.500 2.410 2.500 6,300 +0.11(+4.60%)
Jul 22, 2019 2.390 2.390 2.390 0 -0.01(-0.42%)
Jul 19, 2019 2.450 2.450 2.350 2.400 2,300 -0.07(-2.83%)
Jul 16, 2019 2.470 2.470 2.470 0 +0.02(+0.82%)
Jul 12, 2019 2.450 2.450 2.450 0 -0.10(-3.92%)
Jul 10, 2019 2.550 2.550 2.550 0 +0.09(+3.66%)
Jul 09, 2019 2.400 2.460 2.400 2.460 6,350 +0.02(+0.82%)
Jul 08, 2019 2.450 2.450 2.430 2.440 1,800 -0.03(-1.21%)
Jul 05, 2019 2.470 2.470 2.470 2.470 150 -0.03(-1.20%)
Jul 04, 2019 2.520 2.520 2.500 2.500 5,950 -0.02(-0.79%)
Jul 02, 2019 2.520 2.520 2.520 0 +0.03(+1.20%)
Jun 28, 2019 2.490 2.490 2.490 0 -0.02(-0.80%)
Jun 26, 2019 2.510 2.510 2.510 0 -0.01(-0.40%)
Jun 25, 2019 2.480 2.520 2.470 2.520 800 +0.04(+1.61%)
Jun 24, 2019 2.500 2.550 2.480 2.480 7,900 -0.08(-3.13%)
Jun 21, 2019 2.570 2.570 2.560 2.560 15,500 +0.00(+0.00%)
Jun 20, 2019 2.550 2.600 2.550 2.560 42,100 +0.01(+0.39%)
Jun 19, 2019 2.650 2.650 2.550 2.550 8,550 -0.10(-3.77%)
Jun 18, 2019 2.340 2.660 2.340 2.650 25,587 +0.09(+3.52%)
Jun 13, 2019 2.560 2.560 2.560 0 -0.01(-0.39%)
Jun 12, 2019 2.580 2.580 2.570 2.570 23,700 -0.02(-0.77%)
Jun 11, 2019 2.590 2.600 2.590 2.590 7,600 -0.04(-1.52%)
Jun 07, 2019 2.630 2.630 2.630 0 +0.04(+1.54%)
Jun 06, 2019 2.600 2.650 2.590 2.590 46,500 -0.01(-0.38%)
Jun 05, 2019 2.650 2.650 2.590 2.600 600 -0.10(-3.70%)
Jun 04, 2019 2.670 2.750 2.670 2.700 28,700 +0.05(+1.89%)
Jun 03, 2019 2.650 2.690 2.500 2.650 85,400 +0.02(+0.76%)
May 31, 2019 2.630 2.630 2.540 2.630 34,200 -0.02(-0.75%)
May 30, 2019 2.710 2.720 2.650 2.650 97,833 -0.07(-2.57%)
May 29, 2019 2.710 2.720 2.700 2.720 21,610 +0.01(+0.37%)
May 28, 2019 2.710 2.720 2.700 2.710 5,500 -0.02(-0.73%)
May 24, 2019 2.730 2.730 2.730 0 +0.08(+3.02%)
May 23, 2019 2.620 2.650 2.620 2.650 8,400 -0.05(-1.85%)
May 22, 2019 2.730 2.730 2.700 2.700 26,100 -0.04(-1.46%)
May 21, 2019 2.740 2.740 2.730 2.740 24,818 -0.01(-0.36%)
May 17, 2019 2.750 2.750 2.750 0 +0.00(+0.00%)
May 16, 2019 2.750 2.750 2.740 2.750 34,142 +0.01(+0.36%)
May 15, 2019 2.740 2.750 2.740 2.740 22,277 +0.00(+0.00%)
May 14, 2019 2.710 2.780 2.710 2.740 27,400 +0.03(+1.11%)
May 13, 2019 2.650 2.730 2.650 2.710 6,370 +0.05(+1.88%)
May 10, 2019 2.550 2.780 2.490 2.660 115,288 +0.08(+3.10%)
May 09, 2019 2.460 2.580 2.250 2.580 20,500 +0.08(+3.20%)
May 08, 2019 2.580 2.620 2.500 2.500 37,800 -0.05(-1.96%)
May 07, 2019 2.690 2.700 2.550 2.550 2,400 -0.13(-4.85%)
May 06, 2019 2.730 2.730 2.680 2.680 1,400 -0.12(-4.29%)
May 03, 2019 2.560 2.800 2.560 2.800 4,600 +0.20(+7.69%)
May 02, 2019 2.640 2.650 2.540 2.600 800 -0.07(-2.62%)
May 01, 2019 2.730 2.730 2.670 2.670 7,800 -0.03(-1.11%)
Apr 30, 2019 2.730 2.750 2.700 2.700 105,200 +0.00(+0.00%)
Apr 29, 2019 2.730 2.730 2.700 2.700 3,100 -0.05(-1.82%)
Apr 26, 2019 2.700 2.750 2.500 2.750 17,125 +0.00(+0.00%)
Apr 25, 2019 2.640 2.750 2.640 2.750 7,500 +0.05(+1.85%)
Apr 24, 2019 2.720 2.760 2.700 2.700 7,600 +0.00(+0.00%)
Apr 23, 2019 2.740 2.750 2.670 2.700 23,800 -0.10(-3.57%)
Apr 22, 2019 2.600 2.800 2.600 2.800 21,651 +0.20(+7.69%)
Apr 18, 2019 2.600 2.600 2.600 0 -0.31(-10.65%)
Apr 17, 2019 3.090 3.090 2.900 2.910 43,878 +0.11(+3.93%)
Apr 16, 2019 2.200 2.890 2.200 2.800 49,875 +0.59(+26.70%)
Apr 15, 2019 2.260 2.260 2.210 2.210 5,800 -0.09(-3.91%)
Apr 12, 2019 2.340 2.350 2.300 2.300 17,013 -0.05(-2.13%)
Apr 11, 2019 2.300 2.350 2.300 2.350 13,058 +0.07(+3.07%)
Apr 10, 2019 2.200 2.280 2.200 2.280 900 +0.11(+5.07%)
Apr 09, 2019 2.200 2.250 2.170 2.170 12,700 -0.01(-0.46%)
Apr 08, 2019 2.090 2.180 2.090 2.180 9,550 +0.08(+3.81%)
Apr 05, 2019 2.100 2.100 2.100 2.100 2,400 +0.01(+0.48%)
Apr 04, 2019 2.100 2.100 2.080 2.090 3,000 -0.01(-0.48%)
Apr 03, 2019 2.100 2.100 2.100 2.100 1,500 +0.02(+0.96%)
Apr 02, 2019 2.050 2.080 2.050 2.080 1,100 +0.01(+0.48%)
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.