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

Inplay Oil Corp (OP: IPOOF )

1.573 -0.027 (-1.69%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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 (%)
Apr 30, 2020 0.0880 0.0880 0.0880 0.0880 1,700 +0.01(+8.37%)
Apr 29, 2020 0.0812 0.0812 0.0812 0.0812 5,000 -0.01(-6.34%)
Apr 27, 2020 0.0867 0.0867 0.0867 0 -0.00(-0.12%)
Apr 24, 2020 0.0900 0.0937 0.0835 0.0868 28,500 +0.01(+8.50%)
Apr 23, 2020 0.0802 0.0967 0.0800 0.0800 5,616 +0.02(+29.24%)
Apr 22, 2020 0.0479 0.0619 0.0479 0.0619 31,102 +0.02(+36.04%)
Apr 21, 2020 0.0455 0.0455 0.0455 0.0455 125 -0.01(-10.78%)
Apr 20, 2020 0.0572 0.0572 0.0395 0.0510 189,900 -0.01(-12.67%)
Apr 17, 2020 0.0647 0.0647 0.0494 0.0584 184,100 +0.01(+17.74%)
Apr 16, 2020 0.0581 0.0600 0.0496 0.0496 219,000 -0.01(-17.33%)
Apr 15, 2020 0.0749 0.0749 0.0600 0.0600 20,301 -0.02(-21.98%)
Apr 14, 2020 0.0769 0.0769 0.0729 0.0769 22,915 +0.01(+16.69%)
Apr 13, 2020 0.0700 0.0700 0.0659 0.0659 818 -0.00(-5.86%)
Apr 09, 2020 0.0800 0.0800 0.0699 0.0700 20,500 -0.01(-10.03%)
Apr 08, 2020 0.0774 0.0778 0.0763 0.0778 18,410 +0.00(+2.91%)
Apr 07, 2020 0.0756 0.0756 0.0756 0.0756 1,200 +0.00(+1.07%)
Apr 06, 2020 0.0755 0.0755 0.0748 0.0748 2,600 -0.01(-16.61%)
Apr 02, 2020 0.0897 0.0897 0.0897 0 +0.01(+10.47%)
Apr 01, 2020 0.0812 0.0812 0.0812 0.0812 6,600 -0.00(-2.05%)
Mar 31, 2020 0.0855 0.0890 0.0829 0.0829 2,992 +0.00(+6.28%)
Mar 30, 2020 0.0780 0.0780 0.0780 0.0780 5,025 -0.00(-1.02%)
Mar 27, 2020 0.0878 0.0983 0.0788 0.0788 46,900 -0.01(-12.44%)
Mar 26, 2020 0.0900 0.0900 0.0900 0.0900 1,200 +0.01(+12.50%)
Mar 25, 2020 0.0800 0.0886 0.0800 0.0800 10,200 +0.01(+22.89%)
Mar 24, 2020 0.0712 0.0774 0.0650 0.0651 68,000 +0.02(+55.00%)
Mar 20, 2020 0.0420 0.0420 0.0420 0 -0.01(-26.19%)
Mar 19, 2020 0.0569 0.0569 0.0569 0.0569 1,700 -0.01(-8.23%)
Mar 18, 2020 0.0700 0.0700 0.0620 0.0620 32,800 -0.02(-22.11%)
Mar 17, 2020 0.0920 0.0931 0.0796 0.0796 63,000 -0.01(-13.48%)
Mar 16, 2020 0.1072 0.1072 0.0920 0.0920 31,000 -0.04(-30.46%)
Mar 13, 2020 0.1330 0.1330 0.1220 0.1323 39,800 +0.02(+20.27%)
Mar 12, 2020 0.1449 0.1449 0.0989 0.1100 56,850 -0.05(-30.34%)
Mar 11, 2020 0.1977 0.1977 0.1540 0.1579 61,100 -0.08(-33.93%)
Mar 10, 2020 0.2390 0.2390 0.2390 0.2390 3,000 -0.04(-13.12%)
Mar 09, 2020 0.2751 0.2751 0.2751 0.2751 4,000 -0.04(-14.03%)
Mar 06, 2020 0.3227 0.3227 0.2920 0.3200 92,600 -0.09(-21.72%)
Mar 05, 2020 0.4088 0.4088 0.4088 4 +0.00(+0.00%)
Mar 03, 2020 0.4088 0.4088 0.4088 0 +0.01(+2.20%)
Mar 02, 2020 0.4000 0.4000 0.4000 0.4000 377 +0.07(+20.70%)
Feb 27, 2020 0.3314 0.3314 0.3314 0 -0.03(-7.94%)
Feb 26, 2020 0.3600 0.3600 0.3600 0.3600 10,000 -0.05(-12.60%)
Feb 24, 2020 0.4119 0.4119 0.4119 0 -0.03(-6.94%)
Feb 20, 2020 0.4426 0.4426 0.4426 0 +0.00(+0.00%)
Feb 14, 2020 0.4426 0.4426 0.4426 0 +0.01(+2.36%)
Feb 13, 2020 0.4324 0.4324 0.4324 0.4324 1,002 -0.01(-2.28%)
Feb 12, 2020 0.4429 0.4429 0.4425 0.4425 2,000 +0.01(+2.76%)
Feb 07, 2020 0.4306 0.4306 0.4306 0 -0.02(-4.06%)
Feb 06, 2020 0.4488 0.4488 0.4488 0.4488 10,000 -0.02(-3.88%)
Jan 31, 2020 0.4669 0.4669 0.4669 0 +0.00(+0.00%)
Jan 30, 2020 0.4669 0.4669 0.4669 0.4669 2,127 -0.00(-0.11%)
Jan 29, 2020 0.4596 0.4700 0.4596 0.4674 112,002 -0.00(-0.55%)
Jan 24, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 23, 2020 0.4700 0.4700 0.4700 0.4700 500 -0.02(-4.51%)
Jan 21, 2020 0.4922 0.4922 0.4922 0 +0.00(+0.00%)
Jan 15, 2020 0.4922 0.4922 0.4922 0 +0.00(+0.00%)
Jan 10, 2020 0.4922 0.4922 0.4922 0 +0.00(+0.02%)
Jan 09, 2020 0.4964 0.5066 0.4921 0.4921 30,000 -0.03(-5.33%)
Jan 07, 2020 0.5198 0.5198 0.5198 0 -0.02(-3.74%)
Jan 06, 2020 0.5400 0.5400 0.5400 0.5400 161 +0.02(+3.61%)
Jan 02, 2020 0.5212 0.5212 0.5212 0 -0.00(-0.91%)
Dec 31, 2019 0.5260 0.5260 0.5260 2 +0.00(+0.00%)
Dec 26, 2019 0.5260 0.5260 0.5260 0 +0.00(+0.00%)
Dec 23, 2019 0.5260 0.5260 0.5260 0 +0.01(+2.73%)
Dec 20, 2019 0.5120 0.5120 0.5120 11 +0.00(+0.00%)
Dec 18, 2019 0.5120 0.5120 0.5120 0 +0.00(+0.00%)
Dec 16, 2019 0.5120 0.5120 0.5120 0 +0.06(+13.05%)
Dec 13, 2019 0.4529 0.4529 0.4529 1 +0.00(+0.00%)
Dec 12, 2019 0.4529 0.4529 0.4529 0.4529 1,950 +0.02(+4.11%)
Dec 11, 2019 0.4350 0.4350 0.4350 1 +0.00(+0.00%)
Dec 10, 2019 0.4350 0.4350 0.4350 0.4350 1,003 +0.03(+8.21%)
Dec 04, 2019 0.4020 0.4020 0.4020 0 -0.00(-0.20%)
Nov 27, 2019 0.4028 0.4028 0.4028 0 +0.02(+4.62%)
Nov 25, 2019 0.3850 0.3850 0.3850 0 -0.02(-6.10%)
Nov 22, 2019 0.4083 0.4100 0.4083 0.4100 24,000 +0.00(+0.00%)
Nov 21, 2019 0.4000 0.4100 0.3811 0.4100 16,700 -0.01(-1.66%)
Nov 20, 2019 0.3908 0.4169 0.3908 0.4169 12,300 -0.02(-5.49%)
Nov 12, 2019 0.4411 0.4411 0.4411 0 -0.03(-7.14%)
Nov 11, 2019 0.4750 0.4750 0.4750 14 +0.00(+0.00%)
Nov 05, 2019 0.4750 0.4750 0.4750 0 +0.01(+1.06%)
Nov 01, 2019 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Oct 29, 2019 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
Oct 22, 2019 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Oct 18, 2019 0.4500 0.4500 0.4500 0 -0.03(-6.93%)
Oct 17, 2019 0.4835 0.4835 0.4835 0.4835 1,002 +0.01(+2.39%)
Oct 15, 2019 0.4722 0.4722 0.4722 0 -0.01(-3.04%)
Oct 10, 2019 0.4870 0.4870 0.4870 0 +0.04(+8.22%)
Oct 09, 2019 0.4525 0.4525 0.4500 0.4500 19,000 -0.03(-6.76%)
Oct 08, 2019 0.4826 0.4826 0.4826 0.4826 1,500 +0.02(+4.08%)
Oct 03, 2019 0.4637 0.4637 0.4637 0 -0.07(-12.51%)
Oct 02, 2019 0.4740 0.5300 0.4695 0.5300 45,000 -0.04(-6.69%)
Sep 24, 2019 0.5680 0.5680 0.5680 0 -0.00(-0.28%)
Sep 20, 2019 0.5696 0.5696 0.5696 0 +0.00(+0.42%)
Sep 18, 2019 0.5672 0.5672 0.5672 0 +0.00(+0.00%)
Sep 17, 2019 0.6148 0.6202 0.5600 0.5672 29,001 -0.05(-8.66%)
Sep 16, 2019 0.6010 0.6210 0.6010 0.6210 2,580 +0.07(+13.11%)
Sep 12, 2019 0.5490 0.5490 0.5490 0 +0.00(+0.00%)
Sep 11, 2019 0.5490 0.5490 0.5490 0.5490 1,000 -0.00(-0.58%)
Sep 10, 2019 0.5300 0.5522 0.5300 0.5522 7,500 +0.02(+4.19%)
Sep 09, 2019 0.5100 0.5300 0.5100 0.5300 19,500 +0.02(+3.92%)
Sep 06, 2019 0.5100 0.5100 0.5000 0.5100 1,700 +0.00(+0.00%)
Sep 05, 2019 0.4583 0.5100 0.4583 0.5100 6,010 +0.02(+4.08%)
Aug 30, 2019 0.4900 0.4900 0.4900 0 +0.05(+11.04%)
Aug 29, 2019 0.4413 0.4413 0.4413 0.4413 500 +0.00(+0.68%)
Aug 28, 2019 0.4400 0.4400 0.4379 0.4383 17,004 -0.00(-0.39%)
Aug 27, 2019 0.4400 0.4400 0.4400 0.4400 5,000 +0.01(+3.43%)
Aug 23, 2019 0.4254 0.4254 0.4254 0 -0.02(-4.17%)
Aug 19, 2019 0.4439 0.4439 0.4439 0 -0.01(-2.91%)
Aug 16, 2019 0.4572 0.4572 0.4572 0.4572 1,500 +0.01(+2.01%)
Aug 15, 2019 0.4355 0.4482 0.4355 0.4482 7,500 +0.00(+1.11%)
Aug 13, 2019 0.4433 0.4433 0.4433 0 -0.01(-1.62%)
Aug 12, 2019 0.4713 0.4713 0.4506 0.4506 11,000 -0.03(-6.12%)
Aug 08, 2019 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Aug 07, 2019 0.4920 0.4920 0.4484 0.4700 38,500 -0.03(-6.00%)
Aug 06, 2019 0.4806 0.5000 0.4806 0.5000 13,700 -0.04(-7.89%)
Aug 01, 2019 0.5428 0.5428 0.5428 0 +0.00(+0.00%)
Jul 31, 2019 0.5428 0.5428 0.5428 0.5428 249 +0.06(+11.94%)
Jul 24, 2019 0.4849 0.4849 0.4849 0 +0.03(+5.48%)
Jul 22, 2019 0.4597 0.4597 0.4597 0 -0.01(-2.21%)
Jul 19, 2019 0.4701 0.4701 0.4701 0.4701 500 -0.00(-0.25%)
Jul 15, 2019 0.4713 0.4713 0.4713 0 -0.02(-3.56%)
Jul 12, 2019 0.4887 0.4887 0.4887 0.4887 100 -0.01(-1.27%)
Jul 11, 2019 0.4950 0.4950 0.4950 0.4950 5,000 +0.02(+3.13%)
Jul 10, 2019 0.5020 0.5020 0.4800 0.4800 37,001 +0.01(+2.87%)
Jul 09, 2019 0.4642 0.4666 0.4611 0.4666 38,600 -0.01(-2.79%)
Jul 08, 2019 0.4590 0.5300 0.4590 0.4800 65,300 +0.04(+10.02%)
Jul 05, 2019 0.4457 0.4457 0.4363 0.4363 4,000 -0.03(-5.77%)
Jul 02, 2019 0.4630 0.4630 0.4630 0 +0.03(+5.73%)
Jun 28, 2019 0.4379 0.4379 0.4379 0 -0.02(-4.72%)
Jun 26, 2019 0.4596 0.4596 0.4596 0 -0.08(-14.25%)
Jun 24, 2019 0.5360 0.5360 0.5360 0 +0.00(+0.00%)
Jun 20, 2019 0.5360 0.5360 0.5360 0 +0.01(+1.13%)
Jun 19, 2019 0.5320 0.5320 0.5185 0.5300 25,000 -0.02(-3.57%)
Jun 18, 2019 0.5496 0.5496 0.5496 0.5496 200 -0.03(-5.27%)
Jun 14, 2019 0.5802 0.5802 0.5802 0 -0.01(-1.79%)
Jun 13, 2019 0.6121 0.6121 0.5682 0.5908 44,000 -0.03(-4.71%)
Jun 11, 2019 0.6200 0.6200 0.6200 0 +0.00(+0.67%)
Jun 10, 2019 0.6372 0.6373 0.6159 0.6159 31,000 +0.00(+0.74%)
Jun 06, 2019 0.6114 0.6114 0.6114 0 +0.02(+3.45%)
Jun 05, 2019 0.6346 0.6346 0.5910 0.5910 30,000 -0.07(-11.13%)
Jun 04, 2019 0.6650 0.6650 0.6650 0.6650 20,500 -0.02(-2.21%)
May 31, 2019 0.6800 0.6800 0.6800 0 -0.02(-2.58%)
May 30, 2019 0.6980 0.6980 0.6980 1 +0.00(+0.00%)
May 29, 2019 0.6980 0.6980 0.6980 0.6980 1,000 -0.03(-3.47%)
May 28, 2019 0.7231 0.7231 0.7231 0.7231 1,600 -0.11(-13.50%)
May 24, 2019 0.8360 0.8360 0.8360 6 +0.00(+0.00%)
May 21, 2019 0.8360 0.8360 0.8360 0 +0.02(+1.95%)
May 20, 2019 0.8200 0.8200 0.8200 0.8200 3,001 +0.01(+1.13%)
May 16, 2019 0.8108 0.8108 0.8108 0 +0.04(+5.30%)
May 15, 2019 0.7700 0.7700 0.7700 0.7700 300 +0.02(+1.99%)
May 14, 2019 0.7550 0.7550 0.7550 5 +0.00(+0.00%)
May 13, 2019 0.7890 0.7890 0.7550 0.7550 10,700 -0.04(-5.03%)
May 10, 2019 0.8070 0.8139 0.7890 0.7950 5,000 +0.00(+0.00%)
May 09, 2019 0.8364 0.8364 0.7937 0.7950 30,150 -0.09(-9.97%)
May 08, 2019 0.8830 0.8830 0.8830 25 +0.00(+0.00%)
May 03, 2019 0.8830 0.8830 0.8830 0 +0.00(+0.00%)
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.