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 29, 2015 4.560 4.610 4.560 4.610 4,500 +0.11(+2.44%)
May 28, 2015 4.580 4.580 4.480 4.500 401,107 +0.02(+0.45%)
May 27, 2015 4.500 4.550 4.480 4.480 26,700 -0.02(-0.44%)
May 26, 2015 4.530 4.470 4.500 25,690 -0.03(-0.66%)
May 22, 2015 4.530 4.530 4.530 0 -0.12(-2.58%)
May 21, 2015 4.600 4.650 4.500 4.650 30,850 +0.06(+1.31%)
May 20, 2015 4.600 4.600 4.500 4.590 44,625 -0.01(-0.22%)
May 19, 2015 4.560 4.690 4.560 4.600 29,622 -0.03(-0.65%)
May 15, 2015 4.630 4.630 4.630 0 -0.07(-1.49%)
May 14, 2015 4.790 4.830 4.670 4.700 5,900 -0.09(-1.88%)
May 13, 2015 4.950 4.950 4.790 4.790 5,100 -0.13(-2.64%)
May 12, 2015 5.030 5.050 4.920 4.920 6,600 +0.00(+0.00%)
May 11, 2015 4.960 4.960 4.910 4.920 3,969 -0.01(-0.20%)
May 08, 2015 4.850 5.070 4.850 4.930 40,733 +0.13(+2.71%)
May 07, 2015 4.960 4.960 4.640 4.800 26,816 -0.16(-3.23%)
May 06, 2015 5.250 5.250 4.800 4.960 60,936 -0.39(-7.29%)
May 05, 2015 5.410 5.550 5.320 5.350 132,900 -0.02(-0.37%)
May 04, 2015 5.300 5.370 5.270 5.370 11,125 -0.12(-2.19%)
May 01, 2015 5.320 5.500 5.270 5.490 2,937 +0.07(+1.29%)
Apr 30, 2015 5.400 5.500 5.310 5.420 4,200 +0.05(+0.93%)
Apr 29, 2015 5.450 5.450 5.270 5.370 42,900 -0.13(-2.36%)
Apr 28, 2015 5.500 5.500 5.500 5.500 180 -0.18(-3.17%)
Apr 27, 2015 5.450 5.680 5.410 5.680 3,710 +0.23(+4.22%)
Apr 24, 2015 5.550 5.550 5.320 5.450 6,296 -0.12(-2.15%)
Apr 23, 2015 5.770 5.770 5.510 5.570 9,107 +0.04(+0.72%)
Apr 22, 2015 5.460 5.630 5.450 5.530 2,598 +0.08(+1.47%)
Apr 21, 2015 5.800 5.800 5.450 5.450 10,549 -0.41(-7.00%)
Apr 20, 2015 5.560 5.860 5.530 5.860 931 +0.38(+6.93%)
Apr 17, 2015 5.480 5.480 5.480 5.480 316 +0.01(+0.18%)
Apr 16, 2015 5.600 5.600 5.460 5.470 7,013 -0.14(-2.50%)
Apr 15, 2015 5.300 5.780 5.260 5.610 28,604 +0.36(+6.86%)
Apr 14, 2015 5.250 5.300 5.050 5.250 30,801 +0.05(+0.96%)
Apr 13, 2015 5.300 5.500 5.200 5.200 11,000 -0.10(-1.89%)
Apr 10, 2015 5.260 5.450 5.180 5.300 22,706 +0.08(+1.53%)
Apr 09, 2015 5.290 5.350 5.220 5.220 3,086 -0.13(-2.43%)
Apr 08, 2015 5.440 5.440 5.350 5.350 2,568 -0.15(-2.73%)
Apr 07, 2015 5.290 5.500 5.290 5.500 10,709 +0.30(+5.77%)
Apr 06, 2015 5.120 5.200 5.120 5.200 400 +0.15(+2.97%)
Apr 02, 2015 5.050 5.050 5.050 0 -0.05(-0.98%)
Apr 01, 2015 5.000 5.110 5.000 5.100 3,800 +0.12(+2.41%)
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%)
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.