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 )

3.340 -0.320 (-8.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2022 7.730 7.890 7.060 7.230 926,700 -0.38(-4.99%)
May 30, 2022 7.050 7.650 7.000 7.610 596,705 +0.71(+10.29%)
May 27, 2022 7.100 7.110 6.750 6.900 662,099 -0.23(-3.23%)
May 26, 2022 6.900 7.200 6.830 7.130 941,027 +0.40(+5.94%)
May 25, 2022 6.360 6.790 6.250 6.730 685,534 +0.41(+6.49%)
May 24, 2022 6.110 6.330 6.050 6.320 524,953 +0.36(+6.04%)
May 20, 2022 5.960 0 +0.14(+2.41%)
May 19, 2022 5.750 6.080 5.750 5.820 313,207 -0.10(-1.69%)
May 18, 2022 6.200 6.200 5.690 5.920 489,525 -0.17(-2.79%)
May 17, 2022 5.940 6.300 5.940 6.090 828,968 +0.30(+5.18%)
May 16, 2022 5.300 6.120 5.300 5.790 1,211,029 +0.49(+9.25%)
May 13, 2022 4.930 5.430 4.930 5.300 921,776 +0.60(+12.77%)
May 12, 2022 4.840 4.890 4.520 4.700 507,244 -0.13(-2.69%)
May 11, 2022 4.710 5.100 4.700 4.830 847,906 +0.22(+4.77%)
May 10, 2022 4.860 4.960 4.440 4.610 1,049,142 -0.01(-0.22%)
May 09, 2022 5.040 5.040 4.530 4.620 534,351 -0.52(-10.12%)
May 06, 2022 5.300 5.410 4.970 5.140 471,875 +0.01(+0.19%)
May 05, 2022 5.320 5.430 4.790 5.130 772,076 -0.06(-1.16%)
May 04, 2022 4.960 5.210 4.820 5.190 832,916 +0.35(+7.23%)
May 03, 2022 4.620 4.980 4.610 4.840 296,038 +0.22(+4.76%)
May 02, 2022 4.680 4.720 4.520 4.620 347,396 -0.18(-3.75%)
Apr 29, 2022 4.940 5.040 4.710 4.800 371,961 -0.05(-1.03%)
Apr 28, 2022 4.710 4.990 4.510 4.850 779,847 +0.22(+4.75%)
Apr 27, 2022 4.730 4.740 4.500 4.630 386,409 -0.06(-1.28%)
Apr 26, 2022 4.690 4.860 4.560 4.690 439,305 -0.02(-0.42%)
Apr 25, 2022 4.700 4.770 4.360 4.710 1,719,306 -0.20(-4.07%)
Apr 22, 2022 5.040 5.190 4.790 4.910 566,767 -0.25(-4.84%)
Apr 21, 2022 5.420 5.440 5.110 5.160 570,373 -0.21(-3.91%)
Apr 20, 2022 5.580 5.680 5.270 5.370 583,356 -0.16(-2.89%)
Apr 19, 2022 5.840 5.840 5.460 5.530 462,404 -0.37(-6.27%)
Apr 18, 2022 5.720 5.960 5.690 5.900 621,189 +0.27(+4.80%)
Apr 14, 2022 5.630 0 +0.12(+2.18%)
Apr 13, 2022 5.500 5.700 5.410 5.510 372,471 +0.04(+0.73%)
Apr 12, 2022 5.420 5.710 5.420 5.470 391,089 +0.08(+1.48%)
Apr 11, 2022 5.650 5.650 5.310 5.390 280,865 -0.31(-5.44%)
Apr 08, 2022 5.730 5.740 5.590 5.700 262,231 +0.00(+0.00%)
Apr 07, 2022 5.850 5.900 5.450 5.700 255,941 -0.01(-0.18%)
Apr 06, 2022 5.840 5.950 5.520 5.710 324,025 -0.13(-2.23%)
Apr 05, 2022 6.220 6.250 5.850 5.840 340,429 -0.29(-4.73%)
Apr 04, 2022 6.460 6.460 5.970 6.130 404,534 -0.11(-1.76%)
Apr 01, 2022 6.300 6.530 6.220 6.240 406,937 -0.18(-2.80%)
Mar 31, 2022 6.360 6.820 6.140 6.420 495,173 +0.09(+1.42%)
Mar 30, 2022 6.680 6.940 6.280 6.330 878,223 -0.20(-3.06%)
Mar 29, 2022 6.100 6.530 5.920 6.530 670,549 +0.26(+4.15%)
Mar 28, 2022 6.250 6.530 5.910 6.270 805,635 -0.20(-3.09%)
Mar 25, 2022 5.720 6.640 5.650 6.470 1,097,389 +0.75(+13.11%)
Mar 24, 2022 5.250 5.830 5.110 5.720 1,050,120 +0.52(+10.00%)
Mar 23, 2022 5.050 5.470 4.980 5.200 622,587 +0.26(+5.26%)
Mar 22, 2022 5.150 5.150 4.840 4.940 334,641 -0.12(-2.37%)
Mar 21, 2022 4.940 5.150 4.900 5.060 532,939 +0.17(+3.48%)
Mar 18, 2022 5.170 5.200 4.710 4.890 953,774 -0.28(-5.42%)
Mar 17, 2022 4.850 5.210 4.780 5.170 440,812 +0.53(+11.42%)
Mar 16, 2022 4.620 4.910 4.510 4.640 514,824 -0.01(-0.22%)
Mar 15, 2022 4.350 4.730 4.350 4.650 624,446 -0.29(-5.87%)
Mar 14, 2022 5.200 5.200 4.670 4.940 564,660 -0.31(-5.90%)
Mar 11, 2022 4.900 5.470 4.850 5.250 529,122 +0.29(+5.85%)
Mar 10, 2022 5.200 5.450 4.800 4.960 492,084 -0.16(-3.13%)
Mar 09, 2022 5.320 5.460 4.660 5.120 596,348 -0.38(-6.91%)
Mar 08, 2022 5.500 5.830 5.250 5.500 904,553 +0.05(+0.92%)
Mar 07, 2022 5.030 5.500 5.010 5.450 1,172,897 +0.65(+13.54%)
Mar 04, 2022 4.390 4.850 4.200 4.800 930,369 +0.48(+11.11%)
Mar 03, 2022 3.780 4.450 3.750 4.320 1,758,976 +0.63(+17.07%)
Mar 02, 2022 3.710 3.780 3.690 3.690 335,425 +0.02(+0.54%)
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.