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

Inplay Oil Corp (OP: IPOOF )

1.610 -0.010 (-0.61%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 14, 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 (%)
Feb 26, 2021 0.3238 0.3335 0.3031 0.3238 5,900 -0.02(-4.76%)
Feb 25, 2021 0.3400 0.3450 0.3400 0.3400 1,794 +0.01(+4.10%)
Feb 24, 2021 0.3270 0.3270 0.3266 0.3266 7,754 +0.01(+2.93%)
Feb 23, 2021 0.3212 0.3212 0.3173 0.3173 50,000 -0.00(-0.03%)
Feb 22, 2021 0.3254 0.3254 0.3174 0.3174 2,900 +0.01(+4.20%)
Feb 19, 2021 0.3102 0.3255 0.3037 0.3046 14,700 -0.03(-9.72%)
Feb 18, 2021 0.3374 0.3374 0.3374 0.3374 603 -0.00(-0.71%)
Feb 17, 2021 0.3545 0.3562 0.3328 0.3398 37,021 -0.01(-3.82%)
Feb 16, 2021 0.3236 0.3551 0.3200 0.3533 56,532 +0.03(+10.44%)
Feb 12, 2021 0.3079 0.3199 0.3079 0.3199 200 +0.01(+4.20%)
Feb 11, 2021 0.3176 0.3176 0.2990 0.3070 10,312 -0.01(-2.10%)
Feb 10, 2021 0.3153 0.3153 0.2948 0.3136 3,513 +0.01(+4.53%)
Feb 09, 2021 0.3000 0.3000 0.2824 0.3000 110,348 +0.00(+1.01%)
Feb 08, 2021 0.2884 0.2982 0.2884 0.2970 125,125 +0.01(+2.41%)
Feb 05, 2021 0.2800 0.2900 0.2800 0.2900 10,200 +0.02(+5.88%)
Feb 04, 2021 0.2840 0.2840 0.2739 0.2739 5,070 +0.01(+3.79%)
Feb 03, 2021 0.2602 0.2688 0.2602 0.2639 104,946 +0.01(+3.98%)
Feb 02, 2021 0.2535 0.2668 0.2500 0.2538 7,230 +0.01(+4.83%)
Feb 01, 2021 0.2457 0.2457 0.2399 0.2421 8,915 -0.01(-2.65%)
Jan 29, 2021 0.2500 0.2500 0.2487 0.2487 5,400 +0.01(+3.58%)
Jan 28, 2021 0.2438 0.2438 0.2401 0.2401 320 -0.02(-7.65%)
Jan 27, 2021 0.2600 0.2650 0.2474 0.2600 5,910 +0.00(+0.00%)
Jan 26, 2021 0.2685 0.2685 0.2600 0.2600 3,697 +0.01(+2.93%)
Jan 25, 2021 0.2526 0.2526 0.2526 0.2526 2,000 -0.02(-8.15%)
Jan 22, 2021 0.2990 0.2990 0.2710 0.2750 10,500 -0.01(-5.17%)
Jan 21, 2021 0.2800 0.2900 0.2800 0.2900 71,933 -0.01(-3.33%)
Jan 20, 2021 0.3000 0.3000 0.3000 3 +0.00(+0.00%)
Jan 19, 2021 0.2853 0.3000 0.2851 0.3000 45,921 +0.01(+3.45%)
Jan 15, 2021 0.3015 0.3132 0.2852 0.2900 38,900 -0.00(-0.03%)
Jan 14, 2021 0.2990 0.3098 0.2901 0.2901 28,317 -0.01(-3.30%)
Jan 13, 2021 0.2884 0.3047 0.2884 0.3000 9,900 -0.02(-5.42%)
Jan 12, 2021 0.2938 0.3179 0.2814 0.3172 47,764 +0.02(+7.63%)
Jan 11, 2021 0.2702 0.3059 0.2400 0.2947 149,153 +0.02(+9.15%)
Jan 08, 2021 0.2300 0.2741 0.2222 0.2700 166,500 +0.06(+27.96%)
Jan 07, 2021 0.2076 0.2110 0.2076 0.2110 6,180 +0.01(+4.87%)
Jan 06, 2021 0.2012 0.2012 0.2012 0.2012 2,500 +0.00(+1.56%)
Jan 05, 2021 0.1854 0.1981 0.1802 0.1981 59,556 +0.01(+5.60%)
Jan 04, 2021 0.1761 0.1889 0.1761 0.1876 7,500 +0.01(+7.51%)
Dec 31, 2020 0.1745 0.1745 0.1745 2,450 -0.01(-3.48%)
Dec 30, 2020 0.1849 0.1849 0.1808 0.1808 2,450 -0.00(-1.58%)
Dec 29, 2020 0.1800 0.1837 0.1800 0.1837 1,851 +0.00(+2.63%)
Dec 28, 2020 0.1330 0.2160 0.1330 0.1790 7,423 +0.01(+6.23%)
Dec 23, 2020 0.1685 0.1685 0.1685 0 -0.01(-3.71%)
Dec 21, 2020 0.1750 0.1750 0.1750 0 -0.00(-1.13%)
Dec 18, 2020 0.1770 0.1770 0.1770 0.1770 20,500 -0.01(-4.48%)
Dec 16, 2020 0.1853 0.1853 0.1853 0 -0.00(-2.47%)
Dec 14, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.97%)
Dec 10, 2020 0.1793 0.1793 0.1793 0 +0.01(+5.72%)
Dec 09, 2020 0.1696 0.1696 0.1696 1 +0.00(+0.00%)
Dec 08, 2020 0.1696 0.1696 0.1696 1 +0.00(+0.00%)
Dec 07, 2020 0.1837 0.1837 0.1696 0.1696 1,100 +0.01(+4.05%)
Dec 04, 2020 0.1630 0.1630 0.1630 0.1630 500 +0.00(+2.00%)
Dec 02, 2020 0.1598 0.1598 0.1598 0 -0.01(-4.60%)
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.