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

Inplay Oil Corp (OP: IPOOF )

1.620 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 28, 2022 2.480 2.680 2.430 2.680 266,969 +0.10(+3.88%)
Feb 25, 2022 2.480 2.600 2.480 2.580 188,102 +0.07(+2.79%)
Feb 24, 2022 2.570 2.580 2.380 2.510 349,094 +0.11(+4.58%)
Feb 23, 2022 2.400 2.510 2.390 2.400 140,880 +0.06(+2.57%)
Feb 22, 2022 2.400 2.460 2.300 2.340 339,378 +0.04(+1.73%)
Feb 18, 2022 2.300 0 -0.12(-4.96%)
Feb 17, 2022 2.490 2.550 2.390 2.420 174,173 -0.10(-3.97%)
Feb 16, 2022 2.636 2.710 2.517 2.520 315,931 -0.06(-2.33%)
Feb 15, 2022 2.570 2.630 2.490 2.580 401,259 -0.05(-1.90%)
Feb 14, 2022 2.560 2.650 2.520 2.630 271,652 -0.00(-0.11%)
Feb 11, 2022 2.800 2.800 2.582 2.633 314,790 -0.00(-0.03%)
Feb 10, 2022 2.630 2.780 2.580 2.634 394,774 -0.06(-2.10%)
Feb 09, 2022 2.675 2.760 2.608 2.690 367,975 +0.09(+3.46%)
Feb 08, 2022 2.840 2.841 2.570 2.600 655,314 -0.23(-8.13%)
Feb 07, 2022 2.900 2.940 2.651 2.830 514,538 +0.08(+2.91%)
Feb 04, 2022 2.800 2.820 2.610 2.750 678,032 +0.16(+6.05%)
Feb 03, 2022 2.640 2.500 2.593 389,694 -0.05(-1.78%)
Feb 02, 2022 2.700 2.790 2.545 2.640 446,143 +0.06(+2.44%)
Feb 01, 2022 2.450 2.580 2.380 2.577 379,644 +0.15(+6.36%)
Jan 31, 2022 2.440 2.330 2.423 237,495 +0.06(+2.67%)
Jan 28, 2022 2.520 2.520 2.320 2.360 150,458 -0.03(-1.22%)
Jan 27, 2022 2.500 2.550 2.310 2.389 295,532 -0.03(-1.28%)
Jan 26, 2022 2.590 2.590 2.360 2.420 332,742 +0.01(+0.41%)
Jan 25, 2022 2.320 2.420 2.140 2.410 376,169 +0.20(+9.05%)
Jan 24, 2022 2.200 2.240 2.000 2.210 791,069 -0.09(-3.91%)
Jan 21, 2022 2.330 2.440 2.120 2.300 562,290 -0.14(-5.74%)
Jan 20, 2022 2.670 2.670 2.422 2.440 261,702 -0.14(-5.43%)
Jan 19, 2022 2.830 2.850 2.530 2.580 413,207 -0.10(-3.73%)
Jan 18, 2022 2.680 2.700 2.487 2.680 1,150,494 +0.18(+7.20%)
Jan 14, 2022 2.500 0 +0.37(+17.37%)
Jan 13, 2022 2.530 2.540 2.120 2.130 991,594 -0.24(-10.03%)
Jan 12, 2022 1.980 2.400 1.930 2.368 870,689 +0.42(+21.41%)
Jan 11, 2022 1.848 1.950 1.820 1.950 274,933 +0.12(+6.56%)
Jan 10, 2022 1.839 1.920 1.750 1.830 217,183 -0.02(-1.08%)
Jan 07, 2022 1.850 1.860 1.800 1.850 241,996 +0.03(+1.65%)
Jan 06, 2022 1.900 1.900 1.730 1.820 219,536 +0.09(+5.20%)
Jan 05, 2022 1.980 1.980 1.720 1.730 604,649 -0.10(-5.46%)
Jan 04, 2022 1.860 1.870 1.750 1.830 378,278 +0.03(+1.67%)
Jan 03, 2022 1.585 1.890 1.585 1.800 300,226 +0.07(+4.04%)
Dec 31, 2021 1.740 1.750 1.631 1.730 180,871 +0.07(+4.22%)
Dec 30, 2021 1.640 1.710 1.640 1.660 199,687 +0.03(+1.85%)
Dec 29, 2021 1.640 1.640 1.560 1.630 224,637 +0.07(+4.48%)
Dec 28, 2021 1.570 1.650 1.550 1.560 137,701 -0.05(-3.11%)
Dec 27, 2021 1.630 1.630 1.515 1.610 87,636 +0.10(+6.62%)
Dec 23, 2021 1.445 1.520 1.445 1.510 276,895 +0.05(+3.42%)
Dec 22, 2021 1.412 1.480 1.390 1.460 172,925 +0.04(+2.60%)
Dec 21, 2021 1.440 1.450 1.390 1.423 237,369 +0.05(+3.45%)
Dec 20, 2021 1.356 1.380 1.260 1.375 288,097 -0.05(-3.81%)
Dec 17, 2021 1.420 1.490 1.371 1.430 231,042 -0.03(-2.05%)
Dec 16, 2021 1.550 1.550 1.420 1.460 310,506 +0.01(+0.93%)
Dec 15, 2021 1.454 1.454 1.300 1.447 338,578 -0.00(-0.23%)
Dec 14, 2021 1.450 1.490 1.420 1.450 116,494 -0.06(-3.97%)
Dec 13, 2021 1.530 1.620 1.480 1.510 154,108 -0.01(-0.65%)
Dec 10, 2021 1.490 1.525 1.450 1.520 70,269 +0.03(+2.35%)
Dec 09, 2021 1.500 1.540 1.480 1.485 201,955 -0.03(-2.30%)
Dec 08, 2021 1.580 1.590 1.500 1.520 111,204 -0.05(-3.18%)
Dec 07, 2021 1.520 1.619 1.520 1.570 164,877 +0.07(+4.67%)
Dec 06, 2021 1.500 1.520 1.391 1.500 101,233 +0.08(+5.63%)
Dec 03, 2021 1.530 1.530 1.380 1.420 148,611 -0.05(-3.07%)
Dec 02, 2021 1.420 1.470 1.340 1.465 134,741 +0.06(+3.91%)
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.