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, 2015 4.880 4.980 4.750 4.980 13,640 +0.13(+2.68%)
Mar 30, 2015 5.100 5.100 4.850 4.850 1,800 -0.20(-3.96%)
Mar 27, 2015 4.950 5.090 4.950 5.050 3,910 +0.10(+2.02%)
Mar 26, 2015 5.100 5.100 4.810 4.950 13,747 +0.25(+5.32%)
Mar 25, 2015 4.770 4.990 4.650 4.700 13,360 -0.05(-1.05%)
Mar 24, 2015 4.800 4.870 4.750 4.750 3,433 +0.00(+0.00%)
Mar 23, 2015 4.970 5.100 4.740 4.750 12,723 -0.15(-3.06%)
Mar 20, 2015 4.930 4.930 4.890 4.900 6,275 -0.10(-2.00%)
Mar 19, 2015 4.990 5.010 4.990 5.000 9,300 +0.00(+0.00%)
Mar 18, 2015 4.780 5.100 4.700 5.000 15,700 +0.20(+4.17%)
Mar 17, 2015 4.970 4.970 4.630 4.800 71,269 -0.15(-3.03%)
Mar 16, 2015 5.030 5.060 4.950 4.950 124,748 -0.30(-5.71%)
Mar 13, 2015 5.160 5.250 5.150 5.250 5,200 +0.09(+1.74%)
Mar 12, 2015 5.400 5.400 5.100 5.160 25,400 -0.29(-5.32%)
Mar 11, 2015 5.350 5.460 5.300 5.450 107,470 +0.04(+0.74%)
Mar 10, 2015 5.330 5.410 5.300 5.410 4,145 +0.05(+0.93%)
Mar 09, 2015 5.330 5.390 5.330 5.360 23,785 -0.07(-1.29%)
Mar 06, 2015 5.410 5.430 5.400 5.430 9,300 +0.05(+0.93%)
Mar 05, 2015 5.380 5.380 5.380 5.380 400 -0.02(-0.37%)
Mar 04, 2015 5.550 5.550 5.400 5.400 48,621 -0.18(-3.23%)
Mar 03, 2015 5.450 5.580 5.450 5.580 19,550 +0.09(+1.64%)
Mar 02, 2015 5.320 5.600 5.270 5.490 9,700 +0.16(+3.00%)
Feb 27, 2015 5.340 5.790 5.320 5.330 2,710 +0.02(+0.38%)
Feb 26, 2015 5.370 5.380 5.260 5.310 11,313 -0.09(-1.67%)
Feb 25, 2015 5.390 5.400 5.250 5.400 15,585 +0.05(+0.93%)
Feb 24, 2015 5.350 5.390 5.350 5.350 15,227 +0.05(+0.94%)
Feb 23, 2015 5.330 5.380 5.250 5.300 14,935 -0.12(-2.21%)
Feb 20, 2015 5.640 5.650 5.420 5.420 13,267 -0.19(-3.39%)
Feb 19, 2015 5.530 5.610 5.360 5.610 16,468 +0.00(+0.00%)
Feb 18, 2015 5.680 5.790 5.590 5.610 3,583 -0.14(-2.43%)
Feb 17, 2015 5.830 5.990 5.570 5.750 15,354 -0.02(-0.35%)
Feb 13, 2015 5.770 5.770 5.770 0 +0.27(+4.91%)
Feb 12, 2015 5.430 5.500 5.340 5.500 15,065 +0.04(+0.73%)
Feb 11, 2015 5.530 5.530 5.230 5.460 7,100 +0.06(+1.11%)
Feb 10, 2015 5.630 5.710 5.360 5.400 23,663 -0.40(-6.90%)
Feb 09, 2015 5.560 5.850 5.490 5.800 36,545 +0.27(+4.88%)
Feb 06, 2015 5.490 5.680 5.430 5.530 10,360 +0.02(+0.36%)
Feb 05, 2015 5.440 5.550 5.430 5.510 19,550 +0.11(+2.04%)
Feb 04, 2015 5.950 5.950 5.400 5.400 4,450 -0.49(-8.32%)
Feb 03, 2015 5.950 6.250 5.760 5.890 21,414 -0.01(-0.17%)
Feb 02, 2015 5.350 5.950 5.340 5.900 17,336 +0.63(+11.95%)
Jan 30, 2015 5.010 5.270 5.010 5.270 10,017 +0.31(+6.25%)
Jan 29, 2015 5.050 5.050 4.930 4.960 4,420 -0.14(-2.75%)
Jan 28, 2015 5.280 5.280 5.100 5.100 2,558 -0.21(-3.95%)
Jan 27, 2015 5.310 5.310 5.310 5.310 647 +0.16(+3.11%)
Jan 26, 2015 5.160 5.300 5.130 5.150 57,626 -0.13(-2.46%)
Jan 23, 2015 5.270 5.470 5.240 5.280 3,650 +0.08(+1.54%)
Jan 22, 2015 5.160 5.200 5.040 5.200 16,255 +0.00(+0.00%)
Jan 21, 2015 5.150 5.220 5.010 5.200 33,820 +0.00(+0.00%)
Jan 20, 2015 5.170 5.200 5.130 5.200 9,136 +0.01(+0.19%)
Jan 19, 2015 5.020 5.200 5.020 5.190 8,168 +0.07(+1.37%)
Jan 16, 2015 5.380 5.380 5.120 5.120 26,416 -0.14(-2.66%)
Jan 15, 2015 5.110 5.290 5.110 5.260 8,961 +0.25(+4.99%)
Jan 14, 2015 5.000 5.030 4.870 5.010 12,628 -0.06(-1.18%)
Jan 13, 2015 5.230 5.240 5.060 5.070 8,819 -0.21(-3.98%)
Jan 12, 2015 5.450 5.450 5.210 5.280 36,247 -0.18(-3.30%)
Jan 09, 2015 5.330 5.470 5.330 5.460 650 +0.18(+3.41%)
Jan 08, 2015 5.550 5.580 5.280 5.280 9,182 -0.27(-4.86%)
Jan 07, 2015 5.370 5.550 5.270 5.550 14,225 +0.19(+3.54%)
Jan 06, 2015 5.340 5.470 5.250 5.360 26,998 +0.06(+1.13%)
Jan 05, 2015 5.530 5.530 5.280 5.300 146,057 -0.21(-3.81%)
Jan 02, 2015 5.380 5.510 5.280 5.510 2,034 +0.09(+1.66%)
Dec 31, 2014 5.420 5.420 5.420 0 +0.06(+1.12%)
Dec 29, 2014 5.360 5.360 5.360 2 +0.01(+0.19%)
Dec 24, 2014 5.350 5.350 5.350 0 +0.05(+0.94%)
Dec 23, 2014 5.080 5.360 5.080 5.300 27,508 +0.28(+5.58%)
Dec 22, 2014 5.090 5.090 4.920 5.020 48,192 -0.12(-2.33%)
Dec 19, 2014 4.720 5.200 4.720 5.140 51,428 +0.51(+11.02%)
Dec 18, 2014 4.400 4.750 4.360 4.630 170,796 +0.34(+7.93%)
Dec 17, 2014 4.000 4.330 3.850 4.290 181,732 +0.17(+4.13%)
Dec 16, 2014 4.250 4.120 248,767 +0.32(+8.42%)
Dec 15, 2014 4.320 4.380 3.690 3.800 500,064 -0.52(-12.04%)
Dec 12, 2014 4.420 4.420 4.230 4.320 106,855 -0.18(-4.00%)
Dec 11, 2014 4.680 4.790 4.460 4.500 79,534 -0.25(-5.26%)
Dec 10, 2014 5.200 5.200 4.630 4.750 66,044 -0.45(-8.65%)
Dec 09, 2014 5.080 5.360 5.040 5.200 68,056 -0.25(-4.59%)
Dec 08, 2014 5.860 5.860 5.050 5.450 64,195 -0.55(-9.17%)
Dec 05, 2014 6.000 6.230 5.900 6.000 152,579 -0.12(-1.96%)
Dec 04, 2014 6.210 6.240 5.930 6.120 93,231 -0.16(-2.55%)
Dec 03, 2014 6.310 6.360 6.250 6.280 88,259 +0.11(+1.78%)
Dec 02, 2014 6.200 6.450 6.150 6.170 20,062 +0.01(+0.16%)
Dec 01, 2014 6.500 6.520 6.010 6.160 98,336 -0.53(-7.92%)
Nov 28, 2014 7.340 7.520 6.635 6.690 97,598 -0.70(-9.47%)
Nov 27, 2014 7.440 7.480 7.140 7.390 89,248 -0.07(-0.94%)
Nov 26, 2014 7.950 7.950 7.460 7.460 38,604 -0.52(-6.52%)
Nov 25, 2014 8.090 8.100 7.850 7.980 23,604 +0.03(+0.38%)
Nov 24, 2014 8.170 8.170 7.900 7.950 47,248 +0.03(+0.38%)
Nov 21, 2014 8.230 8.250 7.880 7.920 110,240 +0.02(+0.25%)
Nov 20, 2014 7.620 7.960 7.620 7.900 89,294 +0.30(+3.95%)
Nov 19, 2014 7.240 7.780 7.240 7.600 99,942 +0.40(+5.56%)
Nov 18, 2014 7.150 7.250 7.150 7.200 44,655 +0.11(+1.55%)
Nov 17, 2014 7.310 7.320 7.070 7.090 27,280 -0.24(-3.27%)
Nov 14, 2014 7.560 7.570 7.270 7.330 53,997 +0.08(+1.10%)
Nov 13, 2014 7.320 7.355 7.250 7.250 11,757 -0.15(-2.03%)
Nov 12, 2014 7.380 7.400 7.320 7.400 33,602 +0.02(+0.27%)
Nov 11, 2014 7.400 7.400 7.300 7.380 26,415 -0.02(-0.27%)
Nov 10, 2014 7.490 7.550 7.350 7.400 23,482 +0.03(+0.41%)
Nov 07, 2014 7.310 7.400 7.300 7.370 28,548 +0.07(+0.96%)
Nov 06, 2014 7.400 7.400 7.280 7.300 98,960 -0.05(-0.68%)
Nov 05, 2014 7.410 7.410 7.310 7.350 37,048 -0.09(-1.21%)
Nov 04, 2014 7.640 7.640 7.440 7.440 16,800 -0.21(-2.75%)
Nov 03, 2014 8.140 8.140 7.600 7.650 18,810 -0.05(-0.65%)
Oct 31, 2014 7.600 7.750 7.510 7.700 32,030 +0.10(+1.32%)
Oct 30, 2014 7.750 7.750 7.600 7.600 10,216 -0.14(-1.81%)
Oct 29, 2014 7.700 7.700 7.680 7.740 42,528 +0.03(+0.39%)
Oct 28, 2014 7.740 7.780 7.690 7.710 32,107 +0.30(+4.05%)
Oct 27, 2014 7.780 7.890 7.410 7.410 35,021 -0.25(-3.26%)
Oct 24, 2014 7.710 7.910 7.630 7.660 18,756 -0.14(-1.79%)
Oct 23, 2014 8.120 8.120 7.600 7.800 28,292 -0.17(-2.13%)
Oct 22, 2014 8.290 8.290 7.950 7.970 24,073 -0.17(-2.09%)
Oct 21, 2014 7.870 8.200 7.790 8.140 40,226 +0.44(+5.71%)
Oct 20, 2014 7.470 8.090 7.470 7.700 57,990 +0.39(+5.34%)
Oct 17, 2014 7.840 8.410 7.310 7.310 44,155 -0.47(-6.04%)
Oct 16, 2014 7.350 7.830 7.350 7.780 23,118 +0.27(+3.60%)
Oct 15, 2014 7.770 8.010 7.500 7.510 503,473 -0.24(-3.10%)
Oct 14, 2014 8.150 8.150 7.750 7.750 134,630 -0.40(-4.91%)
Oct 10, 2014 8.150 8.150 8.150 0 -0.26(-3.09%)
Oct 09, 2014 8.370 8.410 8.370 8.410 2,895 +0.03(+0.36%)
Oct 08, 2014 8.650 8.650 8.140 8.380 134,686 -0.26(-3.01%)
Oct 07, 2014 8.760 8.760 8.450 8.640 15,112 -0.23(-2.59%)
Oct 06, 2014 8.710 8.980 8.710 8.870 15,704 +0.10(+1.14%)
Oct 03, 2014 9.000 9.020 8.760 8.770 10,725 -0.23(-2.56%)
Oct 02, 2014 8.800 9.000 8.520 9.000 61,576 +0.19(+2.16%)
Oct 01, 2014 8.950 8.960 8.760 8.810 14,373 -0.19(-2.11%)
Sep 30, 2014 9.460 9.460 8.920 9.000 126,812 -0.50(-5.26%)
Sep 29, 2014 9.400 9.500 9.400 9.500 8,815 +0.01(+0.11%)
Sep 26, 2014 9.140 9.490 9.140 9.490 12,010 +0.29(+3.15%)
Sep 25, 2014 9.690 9.800 9.200 9.200 32,416 -0.58(-5.93%)
Sep 24, 2014 9.780 9.780 9.500 9.780 304,295 +0.08(+0.82%)
Sep 23, 2014 9.700 9.900 9.700 9.700 219,801 -0.02(-0.21%)
Sep 22, 2014 10.19 10.19 9.140 9.720 25,083 -0.73(-6.99%)
Sep 19, 2014 10.29 10.45 10.01 10.45 46,030 +0.23(+2.25%)
Sep 18, 2014 10.23 10.35 10.04 10.22 51,870 +0.07(+0.69%)
Sep 17, 2014 10.26 10.34 10.15 10.15 19,729 -0.05(-0.49%)
Sep 16, 2014 10.15 10.30 10.15 10.20 29,197 +0.10(+0.99%)
Sep 15, 2014 10.38 10.38 9.980 10.10 130,352 -0.39(-3.72%)
Sep 12, 2014 10.50 10.75 10.44 10.49 27,150 -0.01(-0.10%)
Sep 11, 2014 10.65 10.65 10.45 10.50 55,766 -0.15(-1.41%)
Sep 10, 2014 10.83 10.86 10.34 10.65 41,410 -0.30(-2.74%)
Sep 09, 2014 11.03 11.03 10.95 10.95 2,215 -0.12(-1.08%)
Sep 08, 2014 11.25 11.26 10.86 11.07 96,418 -0.25(-2.21%)
Sep 05, 2014 11.34 11.41 11.25 11.32 36,458 +0.12(+1.07%)
Sep 04, 2014 11.25 11.20 11.20 78,011 -0.01(-0.09%)
Sep 03, 2014 11.20 11.34 11.19 11.21 19,340 -0.01(-0.09%)
Sep 02, 2014 11.20 11.22 11.20 11.22 33,600 -0.02(-0.18%)
Aug 29, 2014 11.24 11.24 11.24 0 +0.09(+0.81%)
Aug 28, 2014 11.02 11.19 10.99 11.15 9,350 +0.00(+0.00%)
Aug 27, 2014 11.15 11.25 11.15 11.15 7,400 -0.07(-0.62%)
Aug 26, 2014 11.25 11.25 11.10 11.22 7,174 -0.03(-0.27%)
Aug 25, 2014 11.02 11.25 11.02 11.25 3,608 +0.15(+1.35%)
Aug 22, 2014 11.10 11.20 11.10 11.10 13,473 -0.02(-0.18%)
Aug 21, 2014 11.01 11.25 11.00 11.12 12,470 -0.03(-0.27%)
Aug 20, 2014 11.00 11.25 11.00 11.15 45,395 +0.21(+1.87%)
Aug 19, 2014 11.11 11.11 10.93 10.95 53,350 -0.21(-1.84%)
Aug 18, 2014 11.09 11.15 11.01 11.15 44,790 -0.04(-0.36%)
Aug 15, 2014 11.25 11.25 11.19 11.19 79,300 +0.00(+0.00%)
Aug 14, 2014 11.35 11.35 11.13 11.19 21,380 -0.19(-1.67%)
Aug 13, 2014 11.50 11.50 10.83 11.38 91,989 -0.04(-0.35%)
Aug 12, 2014 11.65 11.65 11.41 11.42 21,835 -0.33(-2.81%)
Aug 11, 2014 11.65 11.75 11.64 11.75 19,400 +0.10(+0.86%)
Aug 08, 2014 11.50 11.70 11.50 11.65 7,935 +0.25(+2.19%)
Aug 07, 2014 11.40 11.43 11.35 11.40 8,010 +0.00(+0.00%)
Aug 06, 2014 11.40 11.48 11.37 11.40 36,831 -0.01(-0.09%)
Aug 05, 2014 11.51 11.71 11.40 11.41 79,500 -0.08(-0.70%)
Aug 01, 2014 11.49 11.49 11.49 0 -0.33(-2.79%)
Jul 31, 2014 11.88 11.88 11.80 11.82 4,000 -0.08(-0.67%)
Jul 30, 2014 11.90 11.99 11.90 11.90 89,171 +0.00(+0.00%)
Jul 29, 2014 11.83 11.94 11.80 11.90 39,300 +0.06(+0.51%)
Jul 28, 2014 11.76 11.84 11.76 11.84 2,615 +0.05(+0.42%)
Jul 25, 2014 11.70 11.85 11.70 11.79 55,484 +0.19(+1.64%)
Jul 24, 2014 11.65 11.75 11.60 11.60 5,000 +0.05(+0.43%)
Jul 23, 2014 11.78 11.78 11.50 11.55 5,957 +0.05(+0.43%)
Jul 22, 2014 11.55 11.55 11.49 11.50 33,050 -0.05(-0.43%)
Jul 21, 2014 11.75 11.75 11.51 11.55 245,345 -0.20(-1.70%)
Jul 18, 2014 11.70 11.75 11.70 11.75 4,400 +0.20(+1.73%)
Jul 17, 2014 11.55 11.66 11.55 11.55 84,850 -0.05(-0.43%)
Jul 16, 2014 11.60 11.65 11.59 11.60 22,675 +0.05(+0.43%)
Jul 15, 2014 11.87 11.87 11.55 11.55 90,325 -0.20(-1.70%)
Jul 14, 2014 11.81 11.81 11.55 11.75 17,290 +0.15(+1.29%)
Jul 11, 2014 11.68 11.69 11.55 11.60 214,950 -0.08(-0.68%)
Jul 10, 2014 11.79 11.79 11.65 11.68 165,946 -0.12(-1.02%)
Jul 09, 2014 11.82 11.82 11.79 11.80 46,246 +0.05(+0.43%)
Jul 08, 2014 11.65 11.80 11.65 11.75 227,865 +0.05(+0.43%)
Jul 07, 2014 11.88 11.88 11.50 11.70 108,185 -0.20(-1.68%)
Jul 04, 2014 11.75 11.90 11.70 11.90 121,931 +0.20(+1.71%)
Jul 03, 2014 11.75 11.76 11.70 11.70 36,840 +0.00(+0.00%)
Jul 02, 2014 11.80 11.80 11.70 11.70 43,340 -0.10(-0.85%)
Jun 30, 2014 11.80 11.80 11.80 0 +0.03(+0.25%)
Jun 27, 2014 11.86 11.86 11.75 11.77 41,967 +0.02(+0.17%)
Jun 26, 2014 11.78 11.80 11.75 11.75 79,915 +0.00(+0.00%)
Jun 25, 2014 11.75 11.90 11.75 11.75 99,805 +0.00(+0.00%)
Jun 24, 2014 11.90 11.90 11.75 11.75 581,555 -0.15(-1.26%)
Jun 23, 2014 12.02 12.02 11.85 11.90 530,333 -0.05(-0.42%)
Jun 20, 2014 12.10 12.10 11.95 11.95 526,038 -0.08(-0.67%)
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.