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 10, 2024 3.800 3.800 3.270 3.340 417,445 -0.32(-8.74%)
May 09, 2024 3.570 3.660 3.540 3.660 62,058 +0.11(+3.10%)
May 08, 2024 3.540 3.550 3.460 3.550 76,608 +0.05(+1.43%)
May 07, 2024 3.530 3.540 3.460 3.500 64,912 -0.05(-1.41%)
May 06, 2024 3.500 3.630 3.500 3.550 61,778 +0.01(+0.28%)
May 03, 2024 3.650 3.650 3.490 3.540 36,994 +0.01(+0.28%)
May 02, 2024 3.560 3.610 3.520 3.530 72,040 +0.01(+0.28%)
May 01, 2024 3.790 3.790 3.460 3.520 128,114 -0.09(-2.49%)
Apr 30, 2024 3.810 3.870 3.580 3.610 368,388 -0.30(-7.67%)
Apr 29, 2024 3.880 3.940 3.850 3.910 47,816 -0.01(-0.26%)
Apr 26, 2024 3.840 3.940 3.840 3.920 60,026 +0.01(+0.26%)
Apr 25, 2024 3.800 3.930 3.750 3.910 115,059 +0.13(+3.44%)
Apr 24, 2024 3.750 3.810 3.690 3.780 94,462 +0.04(+1.07%)
Apr 23, 2024 3.640 3.740 3.560 3.740 84,204 +0.18(+5.06%)
Apr 22, 2024 3.500 3.700 3.480 3.560 68,833 +0.00(+0.00%)
Apr 19, 2024 3.520 3.650 3.520 3.560 55,552 -0.05(-1.39%)
Apr 18, 2024 3.610 3.660 3.520 3.610 57,735 +0.04(+1.12%)
Apr 17, 2024 3.570 3.650 3.540 3.570 57,920 -0.05(-1.38%)
Apr 16, 2024 3.600 3.650 3.560 3.620 62,831 -0.02(-0.55%)
Apr 15, 2024 3.690 3.700 3.610 3.640 92,078 -0.03(-0.82%)
Apr 12, 2024 3.780 3.830 3.660 3.670 90,990 -0.02(-0.54%)
Apr 11, 2024 3.780 3.800 3.640 3.690 87,040 -0.07(-1.86%)
Apr 10, 2024 3.790 3.830 3.730 3.760 55,713 -0.04(-1.05%)
Apr 09, 2024 4.030 4.030 3.800 3.800 78,713 -0.23(-5.71%)
Apr 08, 2024 3.980 4.050 3.900 4.030 203,188 +0.04(+1.00%)
Apr 05, 2024 3.900 4.080 3.890 3.990 281,209 +0.13(+3.37%)
Apr 04, 2024 3.630 3.910 3.520 3.860 374,254 +0.23(+6.34%)
Apr 03, 2024 3.270 3.640 3.270 3.630 526,821 +0.43(+13.44%)
Apr 02, 2024 3.260 3.310 3.160 3.200 448,936 -0.05(-1.54%)
Apr 01, 2024 3.330 3.330 3.230 3.250 330,610 -0.08(-2.40%)
Mar 28, 2024 3.330 0 +0.20(+6.39%)
Mar 27, 2024 3.130 3.210 3.020 3.130 115,963 +0.05(+1.62%)
Mar 26, 2024 3.260 3.260 3.050 3.080 242,470 -0.11(-3.45%)
Mar 25, 2024 3.250 3.290 3.150 3.190 253,647 +0.01(+0.31%)
Mar 22, 2024 3.420 3.420 3.170 3.180 122,964 -0.09(-2.75%)
Mar 21, 2024 3.310 3.320 3.230 3.270 290,122 -0.03(-0.91%)
Mar 20, 2024 3.290 3.350 3.250 3.300 125,174 +0.00(+0.00%)
Mar 19, 2024 3.280 3.360 3.280 3.300 151,697 +0.00(+0.00%)
Mar 18, 2024 3.280 3.310 3.250 3.300 80,858 +0.00(+0.00%)
Mar 15, 2024 3.410 3.420 3.280 3.300 56,897 -0.07(-2.08%)
Mar 14, 2024 3.290 3.380 3.240 3.370 93,042 +0.11(+3.37%)
Mar 13, 2024 3.210 3.330 3.170 3.260 213,676 +0.10(+3.16%)
Mar 12, 2024 3.360 3.360 3.140 3.160 193,551 -0.11(-3.36%)
Mar 11, 2024 3.430 3.430 3.200 3.270 252,327 -0.15(-4.39%)
Mar 08, 2024 3.630 3.640 3.400 3.420 219,344 -0.20(-5.52%)
Mar 07, 2024 3.690 3.770 3.620 3.620 188,382 -0.12(-3.21%)
Mar 06, 2024 3.780 3.870 3.660 3.740 298,005 -0.10(-2.60%)
Mar 05, 2024 4.040 4.040 3.840 3.840 56,627 -0.17(-4.24%)
Mar 04, 2024 3.910 4.080 3.910 4.010 127,995 +0.16(+4.16%)
Mar 01, 2024 3.740 3.970 3.740 3.850 75,646 +0.13(+3.49%)
Feb 29, 2024 3.710 3.780 3.690 3.720 105,721 -0.02(-0.53%)
Feb 28, 2024 3.570 3.760 3.570 3.740 100,588 +0.13(+3.60%)
Feb 27, 2024 3.530 3.610 3.530 3.610 16,643 +0.04(+1.12%)
Feb 26, 2024 3.530 3.580 3.510 3.570 38,164 +0.03(+0.85%)
Feb 23, 2024 3.520 3.570 3.500 3.540 34,530 -0.03(-0.84%)
Feb 22, 2024 3.530 3.580 3.530 3.570 24,203 -0.01(-0.28%)
Feb 21, 2024 3.490 3.580 3.460 3.580 40,560 +0.17(+4.99%)
Feb 20, 2024 3.490 3.500 3.400 3.410 41,852 -0.09(-2.57%)
Feb 16, 2024 3.500 0 -0.06(-1.69%)
Feb 15, 2024 3.570 3.570 3.400 3.560 115,697 +0.12(+3.49%)
Feb 14, 2024 3.520 3.590 3.410 3.440 111,623 +0.03(+0.88%)
Feb 13, 2024 3.520 3.530 3.400 3.410 86,441 -0.11(-3.12%)
Feb 12, 2024 3.630 3.630 3.490 3.520 80,068 -0.06(-1.68%)
Feb 09, 2024 3.630 3.630 3.530 3.580 23,718 -0.05(-1.38%)
Feb 08, 2024 3.540 3.660 3.540 3.630 49,135 +0.13(+3.71%)
Feb 07, 2024 3.440 3.550 3.440 3.500 26,039 -0.02(-0.57%)
Feb 06, 2024 3.430 3.550 3.430 3.520 28,898 +0.12(+3.53%)
Feb 05, 2024 3.560 3.560 3.380 3.400 113,891 -0.12(-3.41%)
Feb 02, 2024 3.640 3.650 3.520 3.520 85,014 -0.15(-4.09%)
Feb 01, 2024 3.810 3.850 3.610 3.670 94,492 -0.14(-3.67%)
Jan 31, 2024 3.910 3.910 3.780 3.810 23,020 +0.01(+0.26%)
Jan 30, 2024 3.620 3.890 3.620 3.800 32,880 -0.05(-1.30%)
Jan 29, 2024 3.800 3.850 3.800 3.850 45,571 +0.09(+2.39%)
Jan 26, 2024 3.770 3.810 3.700 3.760 41,255 +0.05(+1.35%)
Jan 25, 2024 3.750 3.830 3.620 3.710 79,404 +0.03(+0.82%)
Jan 24, 2024 3.610 3.720 3.570 3.680 84,128 +0.11(+3.08%)
Jan 23, 2024 3.500 3.620 3.460 3.570 49,963 +0.03(+0.85%)
Jan 22, 2024 3.440 3.560 3.400 3.540 74,562 +0.10(+2.91%)
Jan 19, 2024 3.460 3.490 3.410 3.440 62,172 -0.01(-0.29%)
Jan 18, 2024 3.500 3.500 3.400 3.450 67,387 -0.02(-0.58%)
Jan 17, 2024 3.500 3.590 3.400 3.470 85,202 -0.05(-1.42%)
Jan 16, 2024 3.670 3.670 3.520 3.520 197,662 -0.23(-6.13%)
Jan 15, 2024 3.680 3.750 3.650 3.750 27,886 +0.07(+1.90%)
Jan 12, 2024 3.710 3.770 3.660 3.680 56,584 -0.03(-0.81%)
Jan 11, 2024 3.650 3.720 3.610 3.710 37,741 +0.06(+1.64%)
Jan 10, 2024 3.710 3.760 3.630 3.650 46,926 -0.07(-1.88%)
Jan 09, 2024 3.730 3.770 3.650 3.720 61,569 -0.03(-0.80%)
Jan 08, 2024 3.720 3.750 3.630 3.750 45,340 -0.07(-1.83%)
Jan 05, 2024 3.720 3.830 3.700 3.820 48,091 +0.09(+2.41%)
Jan 04, 2024 3.820 3.850 3.710 3.730 43,472 +0.00(+0.00%)
Jan 03, 2024 3.790 4.000 3.620 3.730 254,353 +0.08(+2.19%)
Jan 02, 2024 3.790 3.890 3.650 3.650 150,705 -0.21(-5.44%)
Dec 29, 2023 3.860 0 +0.07(+1.85%)
Dec 28, 2023 3.860 3.870 3.760 3.790 122,473 -0.07(-1.81%)
Dec 27, 2023 4.010 4.050 3.800 3.860 175,372 -0.06(-1.53%)
Dec 22, 2023 3.920 0 +0.05(+1.29%)
Dec 21, 2023 3.850 3.910 3.830 3.870 78,150 +0.08(+2.11%)
Dec 20, 2023 3.910 3.990 3.790 3.790 125,242 -0.15(-3.81%)
Dec 19, 2023 3.820 3.950 3.820 3.940 123,101 +0.12(+3.14%)
Dec 18, 2023 3.830 3.880 3.710 3.820 70,318 +0.13(+3.52%)
Dec 15, 2023 3.700 3.730 3.570 3.690 97,275 +0.00(+0.00%)
Dec 14, 2023 3.590 3.790 3.590 3.690 176,098 +0.16(+4.53%)
Dec 13, 2023 3.490 3.550 3.460 3.530 100,619 +0.05(+1.44%)
Dec 12, 2023 3.660 3.670 3.460 3.480 274,196 -0.19(-5.18%)
Dec 11, 2023 3.830 3.830 3.660 3.670 99,614 -0.17(-4.43%)
Dec 08, 2023 3.710 3.900 3.710 3.840 94,745 +0.17(+4.63%)
Dec 07, 2023 3.770 3.800 3.670 3.670 61,770 -0.08(-2.13%)
Dec 06, 2023 3.820 3.900 3.680 3.750 178,975 -0.07(-1.83%)
Dec 05, 2023 3.970 3.980 3.800 3.820 177,036 -0.12(-3.05%)
Dec 04, 2023 4.060 4.070 3.930 3.940 100,429 -0.13(-3.19%)
Dec 01, 2023 4.080 4.190 4.060 4.070 63,773 +0.00(+0.00%)
Nov 30, 2023 4.110 4.210 4.060 4.070 104,313 -0.05(-1.21%)
Nov 29, 2023 4.090 4.140 4.040 4.120 58,488 +0.02(+0.49%)
Nov 28, 2023 4.020 4.190 4.020 4.100 89,538 +0.07(+1.74%)
Nov 27, 2023 4.090 4.120 4.030 4.030 171,581 -0.07(-1.71%)
Nov 24, 2023 4.080 4.130 4.070 4.100 75,672 +0.02(+0.49%)
Nov 23, 2023 4.060 4.110 4.060 4.080 37,526 -0.02(-0.49%)
Nov 22, 2023 4.160 4.170 4.080 4.100 93,342 -0.06(-1.44%)
Nov 21, 2023 4.220 4.260 4.120 4.160 122,016 -0.13(-3.03%)
Nov 20, 2023 4.410 4.410 4.270 4.290 56,416 -0.10(-2.28%)
Nov 17, 2023 4.270 4.400 4.240 4.390 174,141 +0.16(+3.78%)
Nov 16, 2023 4.380 4.430 4.100 4.230 384,605 -0.19(-4.30%)
Nov 15, 2023 4.520 4.520 4.390 4.420 186,144 -0.12(-2.64%)
Nov 14, 2023 4.570 4.630 4.510 4.540 60,638 -0.03(-0.66%)
Nov 13, 2023 4.580 4.640 4.550 4.570 32,899 +0.05(+1.11%)
Nov 10, 2023 4.670 4.670 4.480 4.520 60,288 -0.03(-0.66%)
Nov 09, 2023 4.520 4.620 4.510 4.550 126,979 +0.01(+0.22%)
Nov 08, 2023 4.600 4.700 4.520 4.540 121,438 -0.10(-2.16%)
Nov 07, 2023 4.640 4.740 4.540 4.640 128,327 -0.14(-2.93%)
Nov 06, 2023 5.010 5.040 4.720 4.780 129,847 -0.24(-4.78%)
Nov 03, 2023 5.110 5.250 4.980 5.020 89,226 -0.05(-0.99%)
Nov 02, 2023 4.920 5.110 4.920 5.070 82,005 +0.13(+2.63%)
Nov 01, 2023 5.000 5.100 4.940 4.940 119,097 -0.04(-0.80%)
Oct 31, 2023 4.870 5.030 4.850 4.980 82,729 +0.08(+1.63%)
Oct 30, 2023 4.970 5.080 4.850 4.900 67,565 -0.10(-2.00%)
Oct 27, 2023 5.050 5.110 4.960 5.000 55,848 -0.09(-1.77%)
Oct 26, 2023 4.910 5.110 4.900 5.090 144,909 +0.12(+2.41%)
Oct 25, 2023 4.990 5.090 4.890 4.970 73,042 -0.01(-0.20%)
Oct 24, 2023 5.100 5.120 4.950 4.980 158,819 -0.10(-1.97%)
Oct 23, 2023 5.260 5.260 5.050 5.080 97,650 -0.18(-3.42%)
Oct 20, 2023 5.210 5.280 5.170 5.260 88,657 -0.01(-0.19%)
Oct 19, 2023 5.240 5.340 5.200 5.270 68,844 -0.01(-0.19%)
Oct 18, 2023 5.350 5.430 5.280 5.280 60,834 -0.02(-0.38%)
Oct 17, 2023 5.270 5.390 5.240 5.300 51,901 +0.06(+1.15%)
Oct 16, 2023 5.410 5.410 5.240 5.240 98,659 -0.17(-3.14%)
Oct 13, 2023 5.390 5.470 5.290 5.410 180,973 +0.12(+2.27%)
Oct 12, 2023 5.380 5.380 5.250 5.290 56,994 +0.00(+0.00%)
Oct 11, 2023 5.440 5.450 5.230 5.290 138,374 -0.14(-2.58%)
Oct 10, 2023 5.210 5.450 5.210 5.430 174,502 +0.25(+4.83%)
Oct 06, 2023 5.180 0 +0.23(+4.65%)
Oct 05, 2023 4.980 5.040 4.870 4.950 99,540 -0.12(-2.37%)
Oct 04, 2023 5.110 5.110 4.950 5.070 299,114 -0.07(-1.36%)
Oct 03, 2023 5.120 5.170 5.050 5.140 197,633 +0.00(+0.00%)
Oct 02, 2023 5.420 5.470 5.120 5.140 193,197 -0.30(-5.51%)
Sep 29, 2023 5.470 5.520 5.410 5.440 111,311 +0.03(+0.55%)
Sep 28, 2023 5.480 5.530 5.400 5.410 148,484 -0.05(-0.92%)
Sep 27, 2023 5.390 5.460 5.310 5.460 127,773 +0.18(+3.41%)
Sep 26, 2023 5.400 5.400 5.250 5.280 63,086 -0.07(-1.31%)
Sep 25, 2023 5.320 5.380 5.350 5.350 103,601 +0.02(+0.38%)
Sep 22, 2023 5.430 5.500 5.320 5.330 177,532 -0.02(-0.37%)
Sep 21, 2023 5.530 5.530 5.260 5.350 135,358 -0.12(-2.19%)
Sep 20, 2023 5.550 5.640 5.470 5.470 70,018 -0.07(-1.26%)
Sep 19, 2023 5.750 5.770 5.490 5.540 138,223 -0.18(-3.15%)
Sep 18, 2023 5.720 5.750 5.620 5.720 112,405 +0.03(+0.53%)
Sep 15, 2023 5.700 5.790 5.690 5.690 60,808 -0.12(-2.07%)
Sep 14, 2023 5.800 5.850 5.740 5.810 123,425 +0.04(+0.69%)
Sep 13, 2023 5.790 5.790 5.680 5.770 99,290 +0.05(+0.87%)
Sep 12, 2023 5.610 5.750 5.600 5.720 105,022 +0.13(+2.33%)
Sep 11, 2023 5.710 5.790 5.580 5.590 214,090 -0.06(-1.06%)
Sep 08, 2023 5.720 5.820 5.650 5.650 87,181 -0.10(-1.74%)
Sep 07, 2023 5.840 5.840 5.710 5.750 78,505 -0.10(-1.71%)
Sep 06, 2023 5.760 5.880 5.740 5.850 163,210 +0.03(+0.52%)
Sep 05, 2023 5.800 5.850 5.730 5.820 130,528 +0.00(+0.00%)
Sep 01, 2023 5.820 0 +0.19(+3.37%)
Aug 31, 2023 5.620 5.690 5.560 5.630 106,302 +0.03(+0.54%)
Aug 30, 2023 5.530 5.630 5.480 5.600 87,514 +0.12(+2.19%)
Aug 29, 2023 5.430 5.510 5.330 5.480 99,044 +0.07(+1.29%)
Aug 28, 2023 5.430 5.430 5.330 5.410 63,328 +0.07(+1.31%)
Aug 25, 2023 5.230 5.350 5.200 5.340 87,169 +0.17(+3.29%)
Aug 24, 2023 5.280 5.300 5.170 5.170 113,571 -0.14(-2.64%)
Aug 23, 2023 5.360 5.450 5.260 5.310 114,293 -0.11(-2.03%)
Aug 22, 2023 5.450 5.460 5.350 5.420 99,664 -0.01(-0.18%)
Aug 21, 2023 5.500 5.540 5.380 5.430 79,564 -0.06(-1.09%)
Aug 18, 2023 5.460 5.550 5.460 5.490 45,777 -0.05(-0.90%)
Aug 17, 2023 5.460 5.580 5.380 5.540 111,530 +0.14(+2.59%)
Aug 16, 2023 5.510 5.590 5.400 5.400 127,738 -0.11(-2.00%)
Aug 15, 2023 5.610 5.650 5.460 5.510 128,111 -0.19(-3.33%)
Aug 14, 2023 5.630 5.800 5.630 5.700 90,786 -0.02(-0.35%)
Aug 11, 2023 5.660 5.770 5.650 5.720 83,199 +0.04(+0.70%)
Aug 10, 2023 5.820 5.840 5.610 5.680 268,658 -0.13(-2.24%)
Aug 09, 2023 5.960 6.100 5.800 5.810 471,463 -0.27(-4.44%)
Aug 08, 2023 5.800 6.080 5.760 6.080 292,959 +0.20(+3.40%)
Aug 04, 2023 5.880 0 +0.09(+1.55%)
Aug 03, 2023 5.800 5.910 5.770 5.790 130,267 -0.04(-0.69%)
Aug 02, 2023 5.920 5.940 5.740 5.830 116,629 -0.16(-2.67%)
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.