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 (%)
Apr 30, 2021 0.4289 0.4289 0.4289 6 +0.00(+0.00%)
Apr 29, 2021 0.4308 0.4308 0.4279 0.4289 2,080 +0.02(+5.02%)
Apr 26, 2021 0.4084 0.4084 0.4084 0 +0.01(+2.20%)
Apr 23, 2021 0.3996 0.3996 0.3996 0.3996 3,000 +0.00(+1.04%)
Apr 22, 2021 0.3955 0.3955 0.3900 0.3955 10,500 +0.00(+0.64%)
Apr 21, 2021 0.3828 0.4033 0.3796 0.3930 101,300 -0.01(-2.94%)
Apr 20, 2021 0.4050 0.4050 0.3987 0.4049 27,590 -0.01(-1.34%)
Apr 19, 2021 0.3870 0.4300 0.3870 0.4104 78,036 -0.02(-4.56%)
Apr 16, 2021 0.4300 0.4320 0.4300 0.4300 20,700 +0.00(+0.00%)
Apr 15, 2021 0.4154 0.4300 0.4154 0.4300 36,337 +0.02(+4.88%)
Apr 14, 2021 0.4100 0.4100 0.4100 0.4100 3,510 +0.00(+0.00%)
Apr 13, 2021 0.4100 0.4100 0.4100 0.4100 6,500 -0.01(-2.96%)
Apr 12, 2021 0.4300 0.4300 0.4225 0.4225 2,513 -0.00(-0.68%)
Apr 09, 2021 0.4383 0.4383 0.4254 0.4254 5,100 +0.01(+1.84%)
Apr 08, 2021 0.4048 0.4177 0.3962 0.4177 5,600 +0.01(+1.88%)
Apr 06, 2021 0.4100 0.4100 0.4100 0 +0.00(+0.61%)
Apr 05, 2021 0.4075 0.4075 0.4075 0.4075 3,010 +0.00(+0.32%)
Apr 01, 2021 0.4062 0.4062 0.4062 0.4062 3,000 -0.01(-3.29%)
Mar 31, 2021 0.4200 0.4200 0.4053 0.4200 9,540 +0.02(+4.43%)
Mar 29, 2021 0.4022 0.4022 0.4022 0 -0.00(-0.62%)
Mar 26, 2021 0.4166 0.4166 0.4047 0.4047 5,000 +0.02(+4.98%)
Mar 25, 2021 0.3970 0.3970 0.3729 0.3855 17,000 -0.01(-3.63%)
Mar 24, 2021 0.4051 0.4189 0.4000 0.4000 100,859 +0.00(+0.00%)
Mar 23, 2021 0.4402 0.4402 0.3895 0.4000 42,892 -0.05(-10.51%)
Mar 22, 2021 0.4470 0.4613 0.4470 0.4470 121,594 -0.02(-3.73%)
Mar 19, 2021 0.4840 0.4840 0.4469 0.4643 14,400 +0.01(+2.95%)
Mar 18, 2021 0.4469 0.4750 0.4300 0.4510 35,944 -0.02(-4.04%)
Mar 17, 2021 0.4990 0.4990 0.4700 0.4700 43,338 -0.01(-1.47%)
Mar 16, 2021 0.4737 0.4770 0.4600 0.4770 15,443 +0.00(+0.80%)
Mar 15, 2021 0.4726 0.4815 0.4725 0.4732 19,170 +0.04(+9.26%)
Mar 12, 2021 0.4300 0.4447 0.4071 0.4331 82,400 -0.02(-3.52%)
Mar 11, 2021 0.3976 0.4489 0.3900 0.4489 33,643 +0.10(+27.53%)
Mar 10, 2021 0.3556 0.3575 0.3520 0.3520 7,700 -0.00(-0.98%)
Mar 09, 2021 0.3468 0.3569 0.3468 0.3555 6,657 -0.00(-1.09%)
Mar 08, 2021 0.3524 0.3607 0.3524 0.3594 37,572 +0.02(+7.25%)
Mar 05, 2021 0.3320 0.3398 0.3319 0.3351 28,100 +0.00(+0.96%)
Mar 04, 2021 0.3365 0.3390 0.3290 0.3319 12,941 +0.00(+0.58%)
Mar 03, 2021 0.3278 0.3337 0.3278 0.3300 26,500 +0.01(+4.63%)
Mar 02, 2021 0.3250 0.3250 0.3154 0.3154 1,220 -0.01(-3.84%)
Mar 01, 2021 0.3294 0.3400 0.3149 0.3280 7,769 +0.00(+1.30%)
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%)
Dec 01, 2020 0.1700 0.1700 0.1675 0.1675 1,100 -0.00(-1.47%)
Nov 30, 2020 0.1700 0.1700 0.1700 0.1700 5,500 -0.01(-5.56%)
Nov 27, 2020 0.1800 0.1800 0.1800 7 +0.00(+0.00%)
Nov 25, 2020 0.1865 0.1865 0.1800 0.1800 6,100 +0.00(+0.00%)
Nov 24, 2020 0.1753 0.1800 0.1753 0.1800 5,500 -0.00(-1.04%)
Nov 23, 2020 0.1679 0.1819 0.1679 0.1819 61,148 +0.03(+21.27%)
Nov 20, 2020 0.1521 0.1521 0.1500 0.1500 1,400 -0.01(-8.87%)
Nov 19, 2020 0.1695 0.1695 0.1646 0.1646 10,840 +0.01(+6.19%)
Nov 18, 2020 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+3.96%)
Nov 16, 2020 0.1491 0.1491 0.1491 0 -0.00(-3.06%)
Nov 12, 2020 0.1538 0.1538 0.1538 0 +0.00(+0.52%)
Nov 11, 2020 0.1500 0.1530 0.1500 0.1530 1,166 +0.01(+4.08%)
Nov 10, 2020 0.1470 0.1470 0.1470 0.1470 10,510 +0.03(+24.05%)
Nov 09, 2020 0.1185 0.1185 0.1185 15 +0.00(+0.00%)
Nov 06, 2020 0.1185 0.1185 0.1185 4 +0.00(+0.00%)
Nov 03, 2020 0.1185 0.1185 0.1185 0 +0.00(+0.00%)
Oct 30, 2020 0.1185 0.1185 0.1185 0 -0.00(-0.25%)
Oct 29, 2020 0.1200 0.1200 0.1149 0.1188 5,130 +0.00(+1.80%)
Oct 26, 2020 0.1167 0.1167 0.1167 0 +0.00(+0.00%)
Oct 23, 2020 0.1163 0.1167 0.1163 0.1167 2,800 -0.01(-8.04%)
Oct 22, 2020 0.1269 0.1269 0.1269 0.1269 501 -0.00(-2.38%)
Oct 15, 2020 0.1300 0.1300 0.1300 0 +0.00(+2.36%)
Oct 13, 2020 0.1270 0.1270 0.1270 0 +0.01(+4.53%)
Oct 12, 2020 0.1215 0.1215 0.1215 0.1215 1,000 -0.00(-1.22%)
Oct 09, 2020 0.1200 0.1230 0.1200 0.1230 15,500 +0.01(+10.02%)
Oct 07, 2020 0.1118 0.1118 0.1118 0 -0.00(-2.44%)
Oct 06, 2020 0.1146 0.1146 0.1146 2 +0.00(+0.00%)
Oct 05, 2020 0.1146 0.1146 0.1146 0.1146 4,000 +0.01(+11.37%)
Oct 01, 2020 0.1029 0.1029 0.1029 0 -0.01(-9.74%)
Sep 30, 2020 0.1100 0.1140 0.1100 0.1140 11,501 +0.02(+15.97%)
Sep 29, 2020 0.0870 0.1081 0.0870 0.0983 20,164 -0.03(-20.40%)
Sep 28, 2020 0.1236 0.1310 0.1198 0.1235 2,350 -0.00(-1.44%)
Sep 22, 2020 0.1253 0.1253 0.1253 0 -0.01(-7.32%)
Sep 18, 2020 0.1352 0.1352 0.1352 0 +0.01(+5.38%)
Sep 17, 2020 0.1400 0.1400 0.1283 0.1283 8,510 -0.01(-6.83%)
Sep 15, 2020 0.1377 0.1377 0.1377 0 +0.00(+0.00%)
Sep 14, 2020 0.1241 0.1377 0.1241 0.1377 3,251 -0.00(-1.64%)
Sep 10, 2020 0.1400 0.1400 0.1400 0 +0.00(+2.34%)
Sep 09, 2020 0.1413 0.1413 0.1300 0.1368 16,112 +0.02(+13.06%)
Sep 08, 2020 0.1208 0.1210 0.1208 0.1210 7,700 -0.03(-17.57%)
Sep 04, 2020 0.1468 0.1468 0.1468 0.1468 200 +0.01(+4.86%)
Sep 02, 2020 0.1400 0.1400 0.1400 0 -0.00(-2.10%)
Sep 01, 2020 0.1430 0.1430 0.1430 0.1430 500 +0.00(+0.00%)
Aug 31, 2020 0.1505 0.1505 0.1405 0.1430 4,800 +0.00(+0.00%)
Aug 28, 2020 0.1430 0.1430 0.1430 0.1430 1,000 +0.01(+4.99%)
Aug 27, 2020 0.1575 0.1580 0.1362 0.1362 1,856 -0.01(-7.91%)
Aug 25, 2020 0.1479 0.1479 0.1479 0 +0.01(+4.15%)
Aug 24, 2020 0.1486 0.1486 0.1420 0.1420 6,760 -0.01(-3.47%)
Aug 18, 2020 0.1471 0.1471 0.1471 0 -0.01(-6.78%)
Aug 17, 2020 0.1578 0.1578 0.1578 0.1578 3,000 +0.00(+2.47%)
Aug 14, 2020 0.1418 0.1540 0.1418 0.1540 15,500 +0.02(+18.37%)
Aug 12, 2020 0.1301 0.1301 0.1301 0 -0.00(-1.74%)
Aug 11, 2020 0.1324 0.1324 0.1324 0.1324 900 +0.01(+6.35%)
Aug 10, 2020 0.1320 0.1320 0.1245 0.1245 6,500 +0.00(+1.88%)
Aug 05, 2020 0.1222 0.1222 0.1222 0 +0.00(+0.16%)
Aug 04, 2020 0.1300 0.1300 0.1220 0.1220 2,740 -0.01(-5.50%)
Aug 03, 2020 0.1490 0.1490 0.1291 0.1291 9,774 -0.01(-4.79%)
Jul 30, 2020 0.1356 0.1356 0.1356 0 +0.01(+5.61%)
Jul 29, 2020 0.1317 0.1317 0.1284 0.1284 775 -0.01(-6.35%)
Jul 28, 2020 0.1371 0.1371 0.1371 0.1371 1,000 -0.00(-1.79%)
Jul 27, 2020 0.1300 0.1396 0.1300 0.1396 15,000 +0.01(+8.30%)
Jul 23, 2020 0.1289 0.1289 0.1289 0 -0.00(-1.07%)
Jul 22, 2020 0.1303 0.1303 0.1303 0.1303 202 +0.01(+4.16%)
Jul 21, 2020 0.1251 0.1251 0.1251 0.1251 10,000 -0.00(-1.50%)
Jul 20, 2020 0.1270 0.1270 0.1270 0.1270 4,000 -0.00(-1.55%)
Jul 17, 2020 0.1290 0.1290 0.1290 0.1290 5,000 -0.01(-5.77%)
Jul 16, 2020 0.1369 0.1369 0.1369 0.1369 5,000 +0.01(+7.80%)
Jul 14, 2020 0.1270 0.1270 0.1270 0 -0.01(-6.07%)
Jul 13, 2020 0.1352 0.1352 0.1352 0.1352 5,000 +0.01(+6.37%)
Jul 10, 2020 0.1271 0.1271 0.1271 0.1271 300 -0.01(-8.43%)
Jul 07, 2020 0.1388 0.1388 0.1388 0 +0.00(+2.81%)
Jul 06, 2020 0.1351 0.1351 0.1350 0.1350 1,686 +0.01(+6.05%)
Jul 02, 2020 0.1273 0.1273 0.1273 0.1273 200 -0.01(-5.14%)
Jul 01, 2020 0.1140 0.1342 0.1140 0.1342 9,493 -0.01(-6.68%)
Jun 29, 2020 0.1438 0.1438 0.1438 0 -0.01(-7.76%)
Jun 26, 2020 0.1550 0.1559 0.1550 0.1559 12,100 +0.02(+16.17%)
Jun 25, 2020 0.1443 0.1479 0.1342 0.1342 6,086 -0.02(-14.41%)
Jun 23, 2020 0.1568 0.1568 0.1568 0 -0.00(-0.06%)
Jun 22, 2020 0.1569 0.1569 0.1569 10 +0.00(+0.00%)
Jun 19, 2020 0.1661 0.1661 0.1569 0.1569 300 -0.01(-6.44%)
Jun 18, 2020 0.1671 0.1677 0.1671 0.1677 2,007 -0.01(-3.62%)
Jun 17, 2020 0.1740 0.1740 0.1740 0.1740 200 +0.01(+4.00%)
Jun 16, 2020 0.1600 0.1673 0.1600 0.1673 2,216 +0.01(+4.17%)
Jun 15, 2020 0.1525 0.1670 0.1474 0.1606 25,650 -0.00(-0.19%)
Jun 11, 2020 0.1609 0.1609 0.1609 0 -0.03(-14.51%)
Jun 09, 2020 0.1882 0.1882 0.1882 0 -0.02(-9.26%)
Jun 08, 2020 0.1699 0.2074 0.1699 0.2074 92,455 +0.06(+40.71%)
Jun 05, 2020 0.1554 0.1615 0.1449 0.1474 72,600 +0.01(+3.66%)
Jun 04, 2020 0.1579 0.1579 0.1422 0.1422 26,000 -0.00(-2.67%)
Jun 03, 2020 0.1500 0.1507 0.1461 0.1461 39,000 -0.00(-1.35%)
Jun 02, 2020 0.1219 0.1481 0.1219 0.1481 13,466 +0.03(+23.21%)
Jun 01, 2020 0.1300 0.1300 0.1202 0.1202 35,170 -0.01(-9.08%)
May 27, 2020 0.1322 0.1322 0.1322 0 +0.00(+0.00%)
May 26, 2020 0.1426 0.1452 0.1321 0.1322 18,900 -0.00(-3.15%)
May 22, 2020 0.1512 0.1512 0.1310 0.1365 22,400 -0.01(-9.00%)
May 20, 2020 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
May 18, 2020 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
May 15, 2020 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
May 14, 2020 0.1304 0.1400 0.1274 0.1400 26,150 -0.00(-2.78%)
May 13, 2020 0.1447 0.1552 0.1440 0.1440 12,235 -0.01(-7.22%)
May 12, 2020 0.1718 0.1718 0.1552 0.1552 3,236 -0.01(-8.71%)
May 11, 2020 0.1849 0.1849 0.1480 0.1700 37,000 -0.01(-6.59%)
May 08, 2020 0.2027 0.2059 0.1820 0.1820 30,800 -0.01(-5.11%)
May 07, 2020 0.2000 0.2168 0.1918 0.1918 32,496 +0.03(+18.91%)
May 06, 2020 0.1378 0.1720 0.1378 0.1613 72,488 +0.04(+34.42%)
May 05, 2020 0.1200 0.1200 0.1150 0.1200 24,300 +0.04(+43.71%)
May 04, 2020 0.0877 0.0888 0.0835 0.0835 7,971 -0.00(-5.11%)
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.