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 )

3.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Apr 01, 2019 2.090 2.090 2.020 2.070 4,100 -0.08(-3.72%)
Mar 29, 2019 2.050 2.150 2.050 2.150 6,669 +0.13(+6.44%)
Mar 28, 2019 1.960 2.030 1.900 2.020 7,800 +0.02(+1.00%)
Mar 27, 2019 1.990 2.000 1.990 2.000 2,200 +0.01(+0.50%)
Mar 26, 2019 1.990 1.990 1.990 1.990 400 +0.02(+1.02%)
Mar 25, 2019 1.910 1.970 1.910 1.970 900 -0.01(-0.51%)
Mar 22, 2019 1.980 2.000 1.980 1.980 378 -0.02(-1.00%)
Mar 20, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 19, 2019 1.990 2.000 1.990 2.000 49,299 +0.00(+0.00%)
Mar 18, 2019 1.890 2.000 1.890 2.000 1,900 +0.16(+8.70%)
Mar 15, 2019 1.880 1.880 1.840 1.840 2,800 -0.06(-3.16%)
Mar 14, 2019 1.900 1.900 1.900 1.900 2,000 +0.00(+0.00%)
Mar 13, 2019 1.910 1.910 1.900 1.900 500 +0.00(+0.00%)
Mar 12, 2019 1.910 1.910 1.900 1.900 500 +0.00(+0.00%)
Mar 11, 2019 1.900 1.900 1.900 1.900 1,000 +0.00(+0.00%)
Mar 08, 2019 1.850 1.900 1.830 1.900 26,400 +0.00(+0.00%)
Mar 07, 2019 1.780 1.900 1.780 1.900 9,674 +0.00(+0.00%)
Mar 06, 2019 1.880 1.900 1.880 1.900 2,400 +0.04(+2.15%)
Mar 04, 2019 1.860 1.860 1.860 0 -0.09(-4.62%)
Mar 01, 2019 1.960 1.960 1.950 1.950 851 -0.05(-2.50%)
Feb 28, 2019 2.070 2.070 2.000 2.000 8,900 -0.05(-2.44%)
Feb 27, 2019 1.640 2.050 1.640 2.050 24,846 +0.13(+6.77%)
Feb 26, 2019 1.920 1.920 1.920 1.920 973 +0.00(+0.00%)
Feb 25, 2019 1.960 1.960 1.920 1.920 1,069 -0.08(-4.00%)
Feb 22, 2019 2.000 2.000 2.000 25 +0.00(+0.00%)
Feb 20, 2019 2.000 2.000 2.000 0 -0.02(-0.99%)
Feb 19, 2019 2.150 2.180 2.020 2.020 4,500 -0.04(-1.94%)
Feb 15, 2019 2.060 2.060 2.060 0 +0.03(+1.48%)
Feb 14, 2019 1.870 2.030 1.840 2.030 7,000 +0.03(+1.50%)
Feb 13, 2019 2.000 2.000 1.970 2.000 5,874 -0.10(-4.76%)
Feb 11, 2019 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 08, 2019 2.050 2.100 2.050 2.100 10,200 +0.05(+2.44%)
Feb 07, 2019 2.050 2.060 2.050 2.050 9,000 +0.00(+0.00%)
Feb 06, 2019 1.950 2.050 1.950 2.050 33,028 +0.13(+6.77%)
Feb 05, 2019 1.970 1.970 1.890 1.920 1,100 -0.10(-4.95%)
Feb 04, 2019 2.020 2.030 2.020 2.020 43,700 -0.03(-1.46%)
Feb 01, 2019 2.040 2.120 2.020 2.050 14,500 +0.09(+4.59%)
Jan 31, 2019 1.960 1.970 1.960 1.960 4,800 +0.00(+0.00%)
Jan 30, 2019 1.960 1.960 1.960 1.960 500 +0.00(+0.00%)
Jan 29, 2019 1.960 1.960 1.960 1.960 200 -0.04(-2.00%)
Jan 28, 2019 1.990 2.080 1.990 2.000 13,100 +0.05(+2.56%)
Jan 25, 2019 1.950 1.950 1.940 1.950 48,300 -0.05(-2.50%)
Jan 23, 2019 2.000 2.000 2.000 0 +0.01(+0.50%)
Jan 22, 2019 1.950 1.990 1.950 1.990 19,200 +0.14(+7.57%)
Jan 21, 2019 1.910 1.910 1.850 1.850 2,700 -0.08(-4.15%)
Jan 18, 2019 1.940 1.950 1.930 1.930 6,700 -0.02(-1.03%)
Jan 17, 2019 1.930 1.960 1.900 1.950 42,259 +0.05(+2.63%)
Jan 16, 2019 1.900 1.900 1.900 1.900 1,000 +0.00(+0.00%)
Jan 11, 2019 1.900 1.900 1.900 0 +0.00(+0.00%)
Jan 10, 2019 1.890 1.900 1.890 1.900 76,800 +0.01(+0.53%)
Jan 09, 2019 1.870 1.900 1.870 1.890 61,434 +0.02(+1.07%)
Jan 08, 2019 1.900 1.900 1.810 1.870 8,200 -0.02(-1.06%)
Jan 07, 2019 1.850 1.900 1.850 1.890 2,400 +0.02(+1.07%)
Jan 04, 2019 1.900 1.900 1.870 1.870 246 +0.04(+2.19%)
Jan 02, 2019 1.830 1.830 1.830 0 -0.11(-5.67%)
Dec 31, 2018 1.940 1.940 1.940 0 +0.05(+2.65%)
Dec 27, 2018 1.890 1.890 1.890 0 +0.04(+2.16%)
Dec 24, 2018 1.850 1.850 1.850 0 +0.04(+2.21%)
Dec 21, 2018 1.950 2.000 1.810 1.810 4,250 -0.10(-5.24%)
Dec 20, 2018 1.920 1.920 1.750 1.910 35,200 +0.03(+1.60%)
Dec 19, 2018 1.910 1.980 1.800 1.880 37,700 -0.07(-3.59%)
Dec 18, 2018 1.950 1.950 1.900 1.950 54,786 +0.03(+1.56%)
Dec 17, 2018 1.920 1.970 1.860 1.920 28,345 -0.05(-2.54%)
Dec 14, 2018 1.970 1.970 1.970 3 +0.00(+0.00%)
Dec 13, 2018 1.860 1.970 1.860 1.970 4,200 +0.15(+8.24%)
Dec 12, 2018 1.860 1.860 1.750 1.820 2,879 -0.09(-4.71%)
Dec 11, 2018 1.800 1.910 1.800 1.910 2,070 +0.08(+4.37%)
Dec 10, 2018 1.880 1.880 1.750 1.830 2,135 -0.15(-7.58%)
Dec 07, 2018 1.980 1.980 1.970 1.980 37,263 +0.00(+0.00%)
Dec 06, 2018 1.920 1.980 1.800 1.980 13,240 +0.00(+0.00%)
Dec 04, 2018 1.980 1.980 1.980 0 -0.06(-2.94%)
Dec 03, 2018 2.040 2.050 2.030 2.040 10,196 +0.18(+9.68%)
Nov 30, 2018 1.900 1.920 1.860 1.860 300 -0.04(-2.11%)
Nov 29, 2018 1.920 1.920 1.900 1.900 300 -0.05(-2.56%)
Nov 28, 2018 1.920 1.950 1.920 1.950 2,000 +0.00(+0.00%)
Nov 27, 2018 1.950 2.000 1.900 1.950 29,100 -0.17(-8.02%)
Nov 26, 2018 2.130 2.130 2.120 2.120 21,300 -0.01(-0.47%)
Nov 23, 2018 2.340 2.340 2.130 2.130 13,933 -0.15(-6.58%)
Nov 22, 2018 2.170 2.350 2.170 2.280 20,970 +0.08(+3.64%)
Nov 21, 2018 2.130 2.200 2.130 2.200 400 +0.08(+3.77%)
Nov 20, 2018 2.200 2.200 2.120 2.120 1,800 -0.14(-6.19%)
Nov 19, 2018 2.130 2.270 2.120 2.260 4,900 -0.02(-0.88%)
Nov 16, 2018 2.130 2.280 2.130 2.280 12,834 +0.13(+6.05%)
Nov 15, 2018 2.140 2.150 2.130 2.150 13,500 +0.02(+0.94%)
Nov 14, 2018 2.130 2.130 2.130 2.130 10,218 -0.01(-0.47%)
Nov 13, 2018 2.130 2.220 2.130 2.140 74,296 +0.02(+0.94%)
Nov 12, 2018 2.130 2.140 2.080 2.120 40,042 +0.08(+3.92%)
Nov 09, 2018 1.960 2.120 1.840 2.040 22,960 -0.01(-0.49%)
Nov 08, 2018 2.160 2.230 1.880 2.050 15,900 -0.15(-6.82%)
Nov 07, 2018 2.210 2.230 2.200 2.200 22,500 -0.02(-0.90%)
Nov 06, 2018 2.220 2.280 2.220 2.220 5,700 -0.02(-0.89%)
Nov 05, 2018 2.220 2.340 2.220 2.240 53,600 +0.03(+1.36%)
Nov 02, 2018 2.290 2.290 2.210 2.210 132,477 -0.10(-4.33%)
Nov 01, 2018 2.270 2.310 2.270 2.310 3,700 +0.10(+4.52%)
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%)
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.