Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inplay Oil Corp (OP: IPOOF )

1.680 UNCHANGED
Streaming Delayed Price Updated: 12:38 PM EDT, May 31, 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, 2024 1.700 1.700 1.670 1.680 31,077 +0.00(+0.00%)
May 30, 2024 1.680 1.689 1.670 1.680 22,281 +0.01(+0.60%)
May 29, 2024 1.700 1.700 1.660 1.670 39,380 -0.03(-1.76%)
May 28, 2024 1.680 1.710 1.680 1.700 36,174 +0.01(+0.59%)
May 24, 2024 1.700 1.700 1.690 1.690 52,920 +0.01(+0.60%)
May 23, 2024 1.680 1.690 1.675 1.680 18,177 -0.01(-0.30%)
May 22, 2024 1.688 1.690 1.674 1.685 10,100 +0.00(+0.12%)
May 21, 2024 1.700 1.710 1.680 1.683 34,979 -0.03(-1.75%)
May 20, 2024 1.700 1.750 1.700 1.713 175,970 +0.02(+1.01%)
May 17, 2024 1.689 1.710 1.680 1.696 22,165 +0.01(+0.35%)
May 16, 2024 1.670 1.690 1.660 1.690 100,155 +0.01(+0.59%)
May 15, 2024 1.670 1.690 1.650 1.680 51,370 +0.00(+0.00%)
May 14, 2024 1.700 1.700 1.670 1.680 34,871 -0.02(-1.18%)
May 13, 2024 1.720 1.720 1.700 1.700 40,475 -0.01(-0.58%)
May 10, 2024 1.750 1.750 1.686 1.710 133,290 -0.03(-1.72%)
May 09, 2024 1.750 1.750 1.740 1.740 43,418 +0.01(+0.84%)
May 08, 2024 1.750 1.750 1.720 1.726 17,270 -0.01(-0.83%)
May 07, 2024 1.744 1.748 1.730 1.740 26,449 +0.01(+0.58%)
May 06, 2024 1.733 1.750 1.730 1.730 31,900 +0.01(+0.58%)
May 03, 2024 1.720 1.725 1.710 1.720 29,511 -0.02(-1.15%)
May 02, 2024 1.730 1.740 1.730 1.740 16,274 -0.01(-0.57%)
May 01, 2024 1.762 1.762 1.720 1.750 36,011 -0.02(-1.13%)
Apr 30, 2024 1.820 1.820 1.750 1.770 27,996 -0.03(-1.67%)
Apr 29, 2024 1.811 1.820 1.800 1.800 14,105 +0.00(+0.00%)
Apr 26, 2024 1.820 1.820 1.800 1.800 33,422 -0.01(-0.55%)
Apr 25, 2024 1.850 1.850 1.790 1.810 22,832 +0.01(+0.56%)
Apr 24, 2024 1.806 1.820 1.780 1.800 17,502 +0.00(+0.00%)
Apr 23, 2024 1.750 1.800 1.750 1.800 104,574 +0.03(+1.69%)
Apr 22, 2024 1.740 1.770 1.730 1.770 63,704 +0.01(+0.57%)
Apr 19, 2024 1.734 1.780 1.730 1.760 38,264 +0.02(+1.15%)
Apr 18, 2024 1.755 1.777 1.720 1.740 80,966 -0.03(-1.69%)
Apr 17, 2024 1.780 1.800 1.760 1.770 37,523 -0.03(-1.67%)
Apr 16, 2024 1.760 1.800 1.740 1.800 43,219 +0.01(+0.56%)
Apr 15, 2024 1.790 1.860 1.770 1.790 116,253 -0.02(-1.10%)
Apr 12, 2024 1.830 1.840 1.810 1.810 71,321 +0.00(+0.00%)
Apr 11, 2024 1.850 1.850 1.800 1.810 50,926 -0.03(-1.63%)
Apr 10, 2024 1.854 1.866 1.837 1.840 43,581 -0.01(-0.81%)
Apr 09, 2024 1.865 1.879 1.844 1.855 97,122 -0.02(-0.80%)
Apr 08, 2024 1.990 1.990 1.840 1.870 80,270 +0.01(+0.54%)
Apr 05, 2024 1.860 1.890 1.820 1.860 73,981 +0.01(+0.70%)
Apr 04, 2024 1.860 1.870 1.830 1.847 30,673 -0.02(-1.23%)
Apr 03, 2024 1.840 1.870 1.830 1.870 62,719 +0.04(+1.91%)
Apr 02, 2024 1.790 1.850 1.770 1.835 101,037 +0.06(+3.67%)
Apr 01, 2024 1.768 1.790 1.750 1.770 53,485 +0.02(+1.14%)
Mar 28, 2024 1.760 1.770 1.750 1.750 51,898 +0.00(+0.00%)
Mar 27, 2024 1.715 1.750 1.715 1.750 81,324 +0.01(+0.57%)
Mar 26, 2024 1.740 1.740 1.730 1.740 31,405 +0.00(+0.00%)
Mar 25, 2024 1.750 1.782 1.740 1.740 98,600 +0.00(+0.00%)
Mar 22, 2024 1.780 1.780 1.740 1.740 39,926 -0.04(-2.25%)
Mar 21, 2024 1.730 1.790 1.730 1.780 88,203 +0.05(+2.89%)
Mar 20, 2024 1.745 1.745 1.680 1.730 112,832 +0.01(+0.58%)
Mar 19, 2024 1.690 1.730 1.690 1.720 13,400 -0.02(-1.15%)
Mar 18, 2024 1.690 1.740 1.690 1.740 174,904 +0.05(+2.96%)
Mar 15, 2024 1.700 1.710 1.690 1.690 50,896 -0.01(-0.59%)
Mar 14, 2024 1.709 1.730 1.700 1.700 22,839 -0.03(-1.73%)
Mar 13, 2024 1.760 1.760 1.730 1.730 15,342 +0.02(+1.17%)
Mar 12, 2024 1.720 1.730 1.700 1.710 17,877 -0.02(-1.16%)
Mar 11, 2024 1.698 1.730 1.698 1.730 41,748 +0.02(+1.17%)
Mar 08, 2024 1.725 1.725 1.700 1.710 53,938 -0.04(-2.29%)
Mar 07, 2024 1.730 1.760 1.700 1.750 73,312 +0.04(+2.34%)
Mar 06, 2024 1.730 1.760 1.710 1.710 10,315 -0.02(-1.16%)
Mar 05, 2024 1.620 1.730 1.620 1.730 52,220 +0.00(+0.00%)
Mar 04, 2024 1.730 1.740 1.710 1.730 53,947 -0.00(-0.01%)
Mar 01, 2024 1.740 1.750 1.730 1.730 67,061 +0.00(+0.01%)
Feb 29, 2024 1.740 1.750 1.720 1.730 38,859 +0.00(+0.00%)
Feb 28, 2024 1.730 1.730 1.720 1.730 36,274 +0.01(+0.58%)
Feb 27, 2024 1.740 1.747 1.716 1.720 37,211 -0.01(-0.58%)
Feb 26, 2024 1.710 1.755 1.710 1.730 58,598 +0.02(+1.17%)
Feb 23, 2024 1.710 1.710 1.700 1.710 44,241 -0.02(-1.16%)
Feb 22, 2024 1.700 1.750 1.700 1.730 5,166 -0.01(-0.57%)
Feb 21, 2024 1.720 1.740 1.720 1.740 12,540 +0.03(+1.75%)
Feb 20, 2024 1.720 1.720 1.680 1.710 3,845 +0.00(+0.00%)
Feb 16, 2024 1.690 1.730 1.679 1.710 35,759 +0.02(+1.18%)
Feb 15, 2024 1.630 1.697 1.630 1.690 85,146 +0.09(+5.62%)
Feb 14, 2024 1.580 1.600 1.570 1.600 11,701 +0.00(+0.00%)
Feb 13, 2024 1.650 1.660 1.599 1.600 53,508 -0.04(-2.56%)
Feb 12, 2024 1.640 1.650 1.620 1.642 18,350 +0.02(+1.36%)
Feb 09, 2024 1.590 1.620 1.590 1.620 19,192 +0.00(+0.00%)
Feb 08, 2024 1.580 1.620 1.580 1.620 80,344 +0.05(+3.18%)
Feb 07, 2024 1.560 1.590 1.543 1.570 67,665 +0.00(+0.00%)
Feb 06, 2024 1.560 1.582 1.540 1.570 15,271 +0.01(+0.64%)
Feb 05, 2024 1.590 1.590 1.491 1.560 127,289 -0.01(-0.64%)
Feb 02, 2024 1.605 1.605 1.552 1.570 120,251 -0.03(-2.00%)
Feb 01, 2024 1.631 1.651 1.590 1.602 98,467 -0.02(-1.11%)
Jan 31, 2024 1.650 1.650 1.620 1.620 66,090 -0.02(-1.22%)
Jan 30, 2024 1.635 1.690 1.635 1.640 304,673 -0.06(-3.24%)
Jan 29, 2024 1.695 1.710 1.680 1.695 33,239 -0.04(-2.08%)
Jan 26, 2024 1.700 1.731 1.700 1.731 19,759 +0.00(+0.06%)
Jan 25, 2024 1.700 1.730 1.690 1.730 65,971 +0.05(+2.98%)
Jan 24, 2024 1.680 1.688 1.670 1.680 37,317 +0.01(+0.60%)
Jan 23, 2024 1.620 1.670 1.620 1.670 26,729 +0.05(+3.09%)
Jan 22, 2024 1.600 1.630 1.590 1.620 31,261 -0.00(-0.24%)
Jan 19, 2024 1.650 1.650 1.590 1.624 118,494 -0.02(-0.98%)
Jan 18, 2024 1.660 1.660 1.640 1.640 32,155 -0.01(-0.79%)
Jan 17, 2024 1.690 1.690 1.653 1.653 25,314 -0.05(-2.76%)
Jan 16, 2024 1.710 1.730 1.690 1.700 48,769 -0.05(-2.86%)
Jan 12, 2024 1.700 1.750 1.700 1.750 18,372 +0.05(+2.94%)
Jan 11, 2024 1.671 1.710 1.660 1.700 46,939 +0.01(+0.59%)
Jan 10, 2024 1.720 1.720 1.670 1.690 70,838 -0.02(-0.88%)
Jan 09, 2024 1.660 1.710 1.660 1.705 59,326 +0.03(+1.49%)
Jan 08, 2024 1.700 1.700 1.660 1.680 79,402 -0.03(-1.75%)
Jan 05, 2024 1.690 1.713 1.690 1.710 21,234 +0.02(+1.18%)
Jan 04, 2024 1.700 1.700 1.670 1.690 23,485 -0.01(-0.59%)
Jan 03, 2024 1.657 1.700 1.650 1.700 46,175 +0.04(+2.41%)
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.