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 (%)
Jun 30, 2023 5.470 0 +0.08(+1.48%)
Jun 29, 2023 5.300 5.430 5.290 5.390 76,634 +0.17(+3.26%)
Jun 28, 2023 5.260 5.260 5.130 5.220 83,646 +0.06(+1.16%)
Jun 27, 2023 5.160 5.180 5.090 5.160 178,733 -0.02(-0.39%)
Jun 26, 2023 5.140 5.270 5.140 5.180 142,712 +0.03(+0.58%)
Jun 23, 2023 5.200 5.220 5.080 5.150 183,109 -0.09(-1.72%)
Jun 22, 2023 5.320 5.320 5.220 5.240 124,520 -0.21(-3.85%)
Jun 21, 2023 5.360 5.470 5.320 5.450 73,652 +0.09(+1.68%)
Jun 20, 2023 5.420 5.440 5.280 5.360 182,734 -0.11(-2.01%)
Jun 19, 2023 5.400 5.510 5.340 5.470 64,090 +0.05(+0.92%)
Jun 16, 2023 5.420 5.440 5.330 5.420 153,620 -0.01(-0.18%)
Jun 15, 2023 5.520 5.570 5.430 5.430 112,170 -0.55(-9.20%)
May 08, 2023 6.130 6.250 5.970 5.980 249,844 -0.05(-0.83%)
May 05, 2023 5.950 6.130 5.920 6.030 350,478 +0.29(+5.05%)
May 04, 2023 5.800 5.860 5.690 5.740 337,427 -0.06(-1.03%)
May 03, 2023 5.770 5.890 5.690 5.800 322,749 -0.09(-1.53%)
May 02, 2023 5.890 5.960 5.680 5.890 652,389 -0.06(-1.01%)
May 01, 2023 5.960 6.040 5.910 5.950 189,123 -0.09(-1.49%)
Apr 28, 2023 5.850 6.200 5.850 6.040 409,991 +0.22(+3.78%)
Apr 27, 2023 5.800 5.880 5.770 5.820 146,280 +0.06(+1.04%)
Apr 26, 2023 5.800 5.860 5.610 5.760 462,616 -0.07(-1.20%)
Apr 25, 2023 5.880 5.880 5.640 5.830 621,515 -0.18(-3.00%)
Apr 24, 2023 5.810 6.010 5.800 6.010 1,235,403 +0.19(+3.26%)
Apr 21, 2023 5.910 5.980 5.770 5.820 350,870 +0.01(+0.17%)
Apr 20, 2023 5.910 5.920 5.730 5.810 252,918 -0.18(-3.01%)
Apr 19, 2023 6.090 6.090 5.880 5.990 337,615 -0.15(-2.44%)
Apr 18, 2023 6.200 6.220 6.140 6.140 124,993 -0.06(-0.97%)
Apr 17, 2023 6.200 6.240 6.170 6.200 170,551 +0.00(+0.00%)
Apr 14, 2023 6.120 6.260 6.120 6.200 166,813 +0.07(+1.14%)
Apr 13, 2023 6.110 6.130 6.000 6.130 183,382 +0.03(+0.49%)
Apr 12, 2023 6.210 6.290 6.090 6.100 188,479 -0.09(-1.45%)
Apr 11, 2023 6.200 6.210 6.080 6.190 189,319 +0.02(+0.32%)
Apr 10, 2023 6.140 6.220 6.100 6.170 306,660 +0.10(+1.65%)
Apr 06, 2023 6.070 0 -0.10(-1.62%)
Apr 05, 2023 6.060 6.230 5.970 6.170 402,574 +0.14(+2.32%)
Apr 04, 2023 6.280 6.280 5.650 6.030 935,898 -0.16(-2.58%)
Apr 03, 2023 6.200 6.400 6.110 6.190 621,276 +0.19(+3.17%)
Mar 31, 2023 6.000 6.030 5.920 6.000 154,129 +0.06(+1.01%)
Mar 30, 2023 6.090 6.090 5.880 5.940 204,309 -0.02(-0.34%)
Mar 29, 2023 6.040 6.150 5.860 5.960 287,390 -0.04(-0.67%)
Mar 28, 2023 5.700 6.170 5.690 6.000 701,334 +0.32(+5.63%)
Mar 27, 2023 5.460 5.690 5.300 5.680 430,378 +0.31(+5.77%)
Mar 24, 2023 5.200 5.400 5.070 5.370 455,731 +0.13(+2.48%)
Mar 23, 2023 5.540 5.620 5.160 5.240 291,203 -0.26(-4.73%)
Mar 22, 2023 5.510 5.620 5.430 5.500 286,086 -0.01(-0.18%)
Mar 21, 2023 5.520 5.700 5.460 5.510 449,179 +0.07(+1.29%)
Mar 20, 2023 5.280 5.460 5.280 5.440 199,415 +0.19(+3.62%)
Mar 17, 2023 5.320 5.420 5.090 5.250 412,226 -0.18(-3.31%)
Mar 16, 2023 5.150 5.440 5.110 5.430 345,244 +0.28(+5.44%)
Mar 15, 2023 5.380 5.400 5.010 5.150 961,093 -0.38(-6.87%)
Mar 14, 2023 5.600 5.810 5.450 5.530 382,077 -0.09(-1.60%)
Mar 13, 2023 5.850 5.850 5.480 5.620 599,029 -0.28(-4.75%)
Mar 10, 2023 6.150 6.240 5.860 5.900 575,069 -0.20(-3.28%)
Mar 09, 2023 6.050 6.330 6.030 6.100 596,259 +0.11(+1.84%)
Mar 08, 2023 5.930 6.140 5.910 5.990 236,350 +0.06(+1.01%)
Mar 07, 2023 6.010 6.160 5.880 5.930 294,951 -0.17(-2.79%)
Mar 06, 2023 6.050 6.110 5.950 6.100 258,224 +0.06(+0.99%)
Mar 03, 2023 5.700 6.220 5.700 6.040 744,127 +0.30(+5.23%)
Mar 02, 2023 5.830 5.850 5.640 5.740 258,091 +0.01(+0.17%)
Mar 01, 2023 5.700 5.870 5.450 5.730 1,289,449 -0.32(-5.29%)
Feb 28, 2023 5.850 6.090 5.810 6.050 644,414 +0.21(+3.60%)
Feb 27, 2023 5.320 5.900 5.320 5.840 617,983 +0.56(+10.61%)
Feb 24, 2023 5.110 5.330 5.010 5.280 243,814 +0.16(+3.13%)
Feb 23, 2023 4.970 5.160 4.970 5.120 234,498 +0.20(+4.07%)
Feb 22, 2023 4.970 5.010 4.880 4.920 193,920 -0.06(-1.20%)
Feb 21, 2023 5.110 5.240 4.960 4.980 296,941 -0.14(-2.73%)
Feb 17, 2023 5.120 0 -0.18(-3.40%)
Feb 16, 2023 5.030 5.380 5.030 5.300 418,210 +0.21(+4.13%)
Feb 15, 2023 5.010 5.150 4.940 5.090 187,323 -0.02(-0.39%)
Feb 14, 2023 4.960 5.150 4.930 5.110 219,036 +0.10(+2.00%)
Feb 13, 2023 5.070 5.110 5.000 5.010 82,678 -0.07(-1.38%)
Feb 10, 2023 5.010 5.130 4.930 5.080 153,664 +0.13(+2.63%)
Feb 09, 2023 5.020 5.060 4.940 4.950 175,259 -0.08(-1.59%)
Feb 08, 2023 5.180 5.260 5.020 5.030 188,526 -0.18(-3.45%)
Feb 07, 2023 4.920 5.220 4.920 5.210 434,381 +0.29(+5.89%)
Feb 06, 2023 5.000 5.090 4.830 4.920 431,825 -0.01(-0.20%)
Feb 03, 2023 4.840 5.090 4.800 4.930 509,502 +0.09(+1.86%)
Feb 02, 2023 5.010 5.010 4.750 4.840 422,597 -0.17(-3.39%)
Feb 01, 2023 5.020 5.090 4.870 5.010 440,904 -0.08(-1.57%)
Jan 31, 2023 4.970 5.170 4.950 5.090 370,598 +0.11(+2.21%)
Jan 30, 2023 5.160 5.170 4.960 4.980 654,842 -0.29(-5.50%)
Jan 27, 2023 5.320 5.440 5.210 5.270 208,639 -0.08(-1.50%)
Jan 26, 2023 5.320 5.350 5.170 5.350 197,305 +0.12(+2.29%)
Jan 25, 2023 5.300 5.310 5.140 5.230 250,713 -0.15(-2.79%)
Jan 24, 2023 5.490 5.500 5.360 5.380 238,910 -0.08(-1.47%)
Jan 23, 2023 5.600 5.620 5.460 5.460 217,597 -0.02(-0.36%)
Jan 20, 2023 5.490 5.580 5.380 5.480 393,648 -0.01(-0.18%)
Jan 19, 2023 5.430 5.610 5.350 5.490 304,130 -0.01(-0.18%)
Jan 18, 2023 5.670 5.870 5.500 5.500 344,019 -0.08(-1.43%)
Jan 17, 2023 5.500 5.680 5.460 5.580 462,088 +0.16(+2.95%)
Jan 16, 2023 5.520 5.560 5.290 5.420 173,209 -0.15(-2.69%)
Jan 13, 2023 5.290 5.630 5.270 5.570 258,808 +0.28(+5.29%)
Jan 12, 2023 5.060 5.320 5.060 5.290 154,631 +0.25(+4.96%)
Jan 11, 2023 5.070 5.150 5.040 5.040 205,856 +0.01(+0.20%)
Jan 10, 2023 5.000 5.060 4.820 5.030 387,521 +0.05(+1.00%)
Jan 09, 2023 4.970 5.210 4.940 4.980 290,460 +0.09(+1.84%)
Jan 06, 2023 4.900 5.050 4.870 4.890 237,663 +0.04(+0.82%)
Jan 05, 2023 4.850 4.910 4.770 4.850 318,717 -0.03(-0.61%)
Jan 04, 2023 4.970 5.000 4.850 4.880 433,183 -0.14(-2.79%)
Jan 03, 2023 5.440 5.460 4.950 5.020 391,125 -0.44(-8.06%)
Dec 30, 2022 5.460 0 +0.15(+2.82%)
Dec 29, 2022 5.340 5.360 5.270 5.310 188,214 -0.06(-1.12%)
Dec 28, 2022 5.700 5.700 5.360 5.370 286,451 -0.29(-5.12%)
Dec 23, 2022 5.660 0 +0.25(+4.62%)
Dec 22, 2022 5.500 5.550 5.260 5.410 429,189 -0.04(-0.73%)
Dec 21, 2022 5.030 5.480 5.030 5.450 393,242 +0.47(+9.44%)
Dec 20, 2022 4.930 5.100 4.930 4.980 420,169 +0.04(+0.81%)
Dec 19, 2022 5.090 5.100 4.810 4.940 313,558 -0.17(-3.33%)
Dec 16, 2022 5.050 5.170 5.020 5.110 200,657 -0.06(-1.16%)
Dec 15, 2022 5.200 5.240 5.110 5.170 217,879 -0.08(-1.52%)
Dec 14, 2022 5.260 5.300 5.090 5.250 411,396 +0.05(+0.96%)
Dec 13, 2022 5.160 5.270 5.090 5.200 298,269 +0.19(+3.79%)
Dec 12, 2022 4.880 5.140 4.820 5.010 383,928 +0.22(+4.59%)
Dec 09, 2022 4.880 4.980 4.780 4.790 263,321 -0.07(-1.44%)
Dec 08, 2022 5.110 5.150 4.840 4.860 326,143 -0.15(-2.99%)
Dec 07, 2022 5.070 5.250 4.950 5.010 530,023 -0.06(-1.18%)
Dec 06, 2022 5.280 5.370 5.060 5.070 485,272 -0.31(-5.76%)
Dec 05, 2022 5.740 5.740 5.260 5.380 531,971 -0.33(-5.78%)
Dec 02, 2022 5.670 5.810 5.560 5.710 290,086 +0.01(+0.18%)
Dec 01, 2022 5.920 5.990 5.670 5.700 225,059 -0.08(-1.38%)
Nov 30, 2022 5.840 5.910 5.690 5.780 276,078 +0.03(+0.52%)
Nov 29, 2022 5.610 5.860 5.610 5.750 184,009 +0.18(+3.23%)
Nov 28, 2022 5.590 5.680 5.460 5.570 381,512 -0.11(-1.94%)
Nov 25, 2022 5.760 5.760 5.640 5.680 100,228 -0.02(-0.35%)
Nov 24, 2022 5.690 5.760 5.650 5.700 103,467 -0.01(-0.18%)
Nov 23, 2022 5.690 5.840 5.600 5.710 332,969 -0.14(-2.39%)
Nov 22, 2022 5.850 5.930 5.740 5.850 404,356 +0.04(+0.69%)
Nov 21, 2022 5.670 5.830 5.480 5.810 567,962 +0.02(+0.35%)
Nov 18, 2022 5.750 5.830 5.620 5.790 665,264 -0.08(-1.36%)
Nov 17, 2022 5.820 5.870 5.710 5.870 317,320 -0.09(-1.51%)
Nov 16, 2022 6.130 6.130 5.900 5.960 489,932 -0.25(-4.03%)
Nov 15, 2022 6.350 6.350 6.080 6.210 583,265 -0.07(-1.11%)
Nov 14, 2022 6.380 6.410 6.160 6.280 347,085 -0.09(-1.41%)
Nov 11, 2022 6.150 6.610 6.150 6.370 843,022 +0.32(+5.29%)
Nov 10, 2022 6.120 6.180 5.980 6.050 438,642 +0.12(+2.02%)
Nov 09, 2022 6.240 6.280 5.800 5.930 661,284 -0.47(-7.34%)
Nov 08, 2022 6.400 6.450 6.120 6.400 518,631 +0.05(+0.79%)
Nov 07, 2022 6.200 6.610 6.200 6.350 1,069,824 +0.20(+3.25%)
Nov 04, 2022 6.160 6.340 6.050 6.150 506,667 +0.13(+2.16%)
Nov 03, 2022 5.780 6.050 5.650 6.020 310,956 +0.24(+4.15%)
Nov 02, 2022 6.250 5.700 5.780 1,143,936 -0.46(-7.37%)
Nov 01, 2022 6.200 6.380 6.160 6.240 293,440 +0.19(+3.14%)
Oct 31, 2022 5.830 6.120 5.830 6.050 366,434 +0.15(+2.54%)
Oct 28, 2022 6.040 6.070 5.770 5.900 224,064 -0.05(-0.84%)
Oct 27, 2022 6.130 6.180 5.930 5.950 613,180 -0.07(-1.16%)
Oct 26, 2022 5.850 6.080 5.760 6.020 623,201 +0.17(+2.91%)
Oct 25, 2022 6.040 6.070 5.750 5.850 295,681 -0.16(-2.66%)
Oct 24, 2022 5.850 6.020 5.770 6.010 283,818 +0.19(+3.26%)
Oct 21, 2022 5.610 5.830 5.560 5.820 360,536 +0.21(+3.74%)
Oct 20, 2022 5.680 5.810 5.580 5.610 379,588 +0.01(+0.18%)
Oct 19, 2022 5.500 5.680 5.440 5.600 228,831 +0.16(+2.94%)
Oct 18, 2022 5.540 5.560 5.290 5.440 221,707 -0.15(-2.68%)
Oct 17, 2022 5.600 5.720 5.520 5.590 324,730 +0.09(+1.64%)
Oct 14, 2022 5.750 5.850 5.440 5.500 261,979 -0.36(-6.14%)
Oct 13, 2022 5.400 5.960 5.400 5.860 564,069 +0.35(+6.35%)
Oct 12, 2022 5.590 5.720 5.420 5.510 317,184 -0.10(-1.78%)
Oct 11, 2022 5.760 5.860 5.600 5.610 595,368 -0.24(-4.10%)
Oct 07, 2022 5.850 0 -0.10(-1.68%)
Oct 06, 2022 5.690 6.030 5.690 5.950 582,703 +0.17(+2.94%)
Oct 05, 2022 5.580 5.820 5.300 5.780 420,849 +0.34(+6.25%)
Oct 04, 2022 5.500 5.660 5.280 5.440 691,720 +0.13(+2.45%)
Oct 03, 2022 4.920 5.370 4.900 5.310 570,217 +0.60(+12.74%)
Sep 30, 2022 4.580 4.830 4.450 4.710 380,507 +0.13(+2.84%)
Sep 29, 2022 4.770 4.770 4.510 4.580 759,094 -0.19(-3.98%)
Sep 28, 2022 4.420 4.830 4.380 4.770 464,984 +0.36(+8.16%)
Sep 27, 2022 4.350 4.570 4.350 4.410 591,332 +0.18(+4.26%)
Sep 26, 2022 4.520 4.580 4.220 4.230 449,401 -0.34(-7.44%)
Sep 23, 2022 4.750 4.870 4.450 4.570 668,564 -0.34(-6.92%)
Sep 22, 2022 5.010 5.120 4.830 4.910 359,755 -0.05(-1.01%)
Sep 21, 2022 5.110 5.190 4.910 4.960 651,396 -0.10(-1.98%)
Sep 20, 2022 5.090 5.100 4.870 5.060 374,051 -0.04(-0.78%)
Sep 19, 2022 4.960 5.160 4.950 5.100 421,244 +0.00(+0.00%)
Sep 16, 2022 5.200 5.240 5.000 5.100 618,492 -0.20(-3.77%)
Sep 15, 2022 5.390 5.450 5.260 5.300 236,056 -0.20(-3.64%)
Sep 14, 2022 5.380 5.630 5.370 5.500 347,013 +0.14(+2.61%)
Sep 13, 2022 5.370 5.470 5.250 5.360 274,386 -0.10(-1.83%)
Sep 12, 2022 5.600 5.860 5.430 5.460 272,185 -0.07(-1.27%)
Sep 09, 2022 5.720 5.760 5.510 5.530 386,705 -0.10(-1.78%)
Sep 08, 2022 5.460 5.670 5.420 5.630 439,802 +0.26(+4.84%)
Sep 07, 2022 5.580 5.590 5.300 5.370 364,687 -0.35(-6.12%)
Sep 06, 2022 5.870 5.870 5.680 5.720 245,089 -0.02(-0.35%)
Sep 02, 2022 5.740 0 +0.07(+1.23%)
Sep 01, 2022 5.830 5.940 5.600 5.670 411,254 -0.24(-4.06%)
Aug 31, 2022 5.860 6.140 5.840 5.910 353,597 -0.15(-2.48%)
Aug 30, 2022 6.380 6.380 5.980 6.060 402,154 -0.40(-6.19%)
Aug 29, 2022 6.390 6.640 6.370 6.460 272,837 +0.05(+0.78%)
Aug 26, 2022 6.190 6.640 6.190 6.410 664,471 +0.24(+3.89%)
Aug 25, 2022 6.420 6.490 6.170 6.170 297,596 -0.18(-2.83%)
Aug 24, 2022 6.300 6.350 6.030 6.350 583,512 +0.05(+0.79%)
Aug 23, 2022 6.550 6.700 6.190 6.300 778,692 -0.12(-1.87%)
Aug 22, 2022 6.190 6.440 6.020 6.420 473,215 +0.12(+1.90%)
Aug 19, 2022 6.380 6.440 6.250 6.300 458,639 -0.10(-1.56%)
Aug 18, 2022 6.250 6.480 6.240 6.400 464,403 +0.13(+2.07%)
Aug 17, 2022 6.290 6.600 6.250 6.270 296,835 -0.13(-2.03%)
Aug 16, 2022 6.480 6.820 6.370 6.400 539,763 -0.02(-0.31%)
Aug 15, 2022 6.220 6.650 6.070 6.420 755,297 +0.00(+0.00%)
Aug 12, 2022 6.300 6.500 6.240 6.420 375,642 +0.11(+1.74%)
Aug 11, 2022 6.230 6.460 6.200 6.310 442,909 +0.18(+2.94%)
Aug 10, 2022 5.880 6.170 5.720 6.130 455,713 +0.28(+4.79%)
Aug 09, 2022 5.540 5.920 5.540 5.850 363,964 +0.33(+5.98%)
Aug 08, 2022 5.290 5.560 5.170 5.520 421,147 +0.27(+5.14%)
Aug 05, 2022 4.800 5.330 4.770 5.250 396,092 +0.35(+7.14%)
Aug 04, 2022 5.160 5.160 4.860 4.900 733,677 -0.29(-5.59%)
Aug 03, 2022 5.610 5.650 5.100 5.190 612,143 -0.27(-4.95%)
Aug 02, 2022 5.630 5.630 5.330 5.460 460,948 -0.20(-3.53%)
Jul 29, 2022 5.660 0 +0.71(+14.34%)
Jul 28, 2022 5.010 5.150 4.890 4.950 430,541 +0.05(+1.02%)
Jul 27, 2022 4.700 5.010 4.580 4.900 580,709 +0.18(+3.81%)
Jul 26, 2022 4.670 4.920 4.570 4.720 381,794 +0.14(+3.06%)
Jul 25, 2022 4.320 4.630 4.300 4.580 249,168 +0.30(+7.01%)
Jul 22, 2022 4.480 4.590 4.230 4.280 308,703 -0.17(-3.82%)
Jul 21, 2022 4.680 4.690 4.370 4.450 432,504 -0.32(-6.71%)
Jul 20, 2022 4.580 4.780 4.440 4.770 323,813 +0.14(+3.02%)
Jul 19, 2022 4.410 4.680 4.360 4.630 335,823 +0.20(+4.51%)
Jul 18, 2022 4.210 4.550 4.210 4.430 395,785 +0.36(+8.85%)
Jul 15, 2022 4.180 4.180 4.000 4.070 272,242 +0.03(+0.74%)
Jul 14, 2022 4.080 4.100 3.760 4.040 1,241,053 -0.19(-4.49%)
Jul 13, 2022 4.230 4.310 4.080 4.230 380,161 -0.12(-2.76%)
Jul 12, 2022 4.390 4.400 4.190 4.350 654,400 -0.16(-3.55%)
Jul 11, 2022 4.400 4.560 4.320 4.510 262,388 +0.01(+0.22%)
Jul 08, 2022 4.700 4.790 4.500 4.500 280,562 -0.15(-3.23%)
Jul 07, 2022 4.500 4.840 4.490 4.650 435,418 +0.35(+8.14%)
Jul 06, 2022 4.460 4.580 3.980 4.300 767,092 -0.23(-5.08%)
Jul 05, 2022 4.710 4.800 4.430 4.530 931,519 -0.51(-10.12%)
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.