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 (%)
Aug 31, 2022 2.780 2.919 2.680 2.850 122,150 +0.02(+0.88%)
Aug 30, 2022 3.040 3.080 2.810 2.825 86,384 -0.21(-7.07%)
Aug 29, 2022 2.800 3.066 2.780 3.040 101,060 +0.22(+7.80%)
Aug 26, 2022 2.855 2.920 2.820 2.820 33,845 -0.08(-2.76%)
Aug 25, 2022 2.830 2.945 2.780 2.900 156,324 +0.07(+2.47%)
Aug 24, 2022 2.910 2.910 2.828 2.830 137,808 -0.07(-2.41%)
Aug 23, 2022 2.770 2.970 2.770 2.900 132,978 +0.15(+5.45%)
Aug 22, 2022 2.700 2.770 2.600 2.750 125,847 +0.05(+1.85%)
Aug 19, 2022 2.770 2.800 2.700 2.700 115,930 -0.08(-2.88%)
Aug 18, 2022 2.693 2.790 2.670 2.780 150,039 +0.12(+4.51%)
Aug 17, 2022 2.600 2.688 2.570 2.660 123,362 +0.05(+1.92%)
Aug 16, 2022 2.590 2.770 2.590 2.610 144,915 -0.08(-2.97%)
Aug 15, 2022 2.710 2.710 2.560 2.690 224,935 -0.07(-2.54%)
Aug 12, 2022 2.910 2.910 2.728 2.760 156,059 -0.15(-5.15%)
Aug 11, 2022 2.960 2.975 2.763 2.910 214,388 +0.16(+5.82%)
Aug 10, 2022 2.580 2.750 2.570 2.750 71,728 +0.28(+11.42%)
Aug 09, 2022 2.530 2.550 2.460 2.468 26,664 -0.03(-1.28%)
Aug 08, 2022 2.370 2.500 2.350 2.500 39,799 +0.10(+4.17%)
Aug 05, 2022 2.130 2.460 2.130 2.400 42,983 +0.04(+1.69%)
Aug 04, 2022 2.370 2.370 2.270 2.360 168,900 -0.01(-0.42%)
Aug 03, 2022 2.590 2.630 2.370 2.370 180,496 -0.19(-7.42%)
Aug 02, 2022 2.680 2.680 2.470 2.560 29,043 -0.02(-0.78%)
Aug 01, 2022 2.800 2.800 2.500 2.580 32,239 -0.05(-1.90%)
Jul 29, 2022 2.490 2.631 2.487 2.630 96,359 +0.20(+8.41%)
Jul 28, 2022 2.460 2.470 2.390 2.426 22,325 -0.00(-0.17%)
Jul 27, 2022 2.270 2.430 2.230 2.430 99,489 +0.20(+8.97%)
Jul 26, 2022 2.305 2.340 2.220 2.230 34,742 -0.06(-2.62%)
Jul 25, 2022 2.210 2.322 2.162 2.290 101,790 +0.11(+5.05%)
Jul 22, 2022 2.291 2.320 2.180 2.180 87,653 -0.11(-4.84%)
Jul 21, 2022 2.270 2.322 2.250 2.291 85,430 -0.12(-4.83%)
Jul 20, 2022 2.315 2.420 2.240 2.407 76,004 +0.05(+2.00%)
Jul 19, 2022 2.300 2.370 2.250 2.360 106,765 +0.12(+5.35%)
Jul 18, 2022 2.180 2.300 2.155 2.240 91,920 +0.16(+7.69%)
Jul 15, 2022 2.015 2.090 2.015 2.080 76,034 +0.09(+4.52%)
Jul 14, 2022 1.905 1.990 1.837 1.990 127,994 -0.03(-1.24%)
Jul 13, 2022 1.980 2.030 1.950 2.015 46,173 +0.02(+0.75%)
Jul 12, 2022 2.000 2.010 1.950 2.000 167,559 -0.07(-3.27%)
Jul 11, 2022 2.050 2.100 2.050 2.068 46,664 -0.08(-3.83%)
Jul 08, 2022 2.250 2.250 2.080 2.150 68,156 -0.05(-2.27%)
Jul 07, 2022 2.200 2.250 2.120 2.200 135,831 +0.15(+7.31%)
Jul 06, 2022 2.105 2.120 1.920 2.050 315,601 -0.07(-3.30%)
Jul 05, 2022 2.340 2.340 2.070 2.120 211,873 -0.21(-9.01%)
Jul 01, 2022 2.400 2.400 2.330 2.330 41,757 +0.01(+0.43%)
Jun 30, 2022 2.430 2.430 2.291 2.320 69,559 -0.15(-6.07%)
Jun 29, 2022 2.570 2.660 2.440 2.470 35,661 -0.14(-5.36%)
Jun 28, 2022 2.600 2.700 2.555 2.610 131,995 +0.09(+3.65%)
Jun 27, 2022 2.400 2.518 2.334 2.518 100,540 +0.15(+6.24%)
Jun 24, 2022 2.200 2.430 2.150 2.370 214,388 +0.17(+7.63%)
Jun 23, 2022 2.375 2.420 2.131 2.202 145,156 -0.20(-8.25%)
Jun 22, 2022 2.500 2.520 2.360 2.400 204,162 -0.25(-9.45%)
Jun 21, 2022 2.654 2.750 2.510 2.651 165,916 +0.08(+3.03%)
Jun 17, 2022 2.860 2.910 2.550 2.572 693,448 -0.35(-11.90%)
Jun 16, 2022 3.030 3.080 2.880 2.920 210,867 -0.24(-7.59%)
Jun 15, 2022 3.030 3.320 3.030 3.160 71,872 -0.02(-0.73%)
Jun 14, 2022 3.400 3.420 3.177 3.183 86,130 -0.12(-3.55%)
Jun 13, 2022 3.500 3.500 3.180 3.300 398,956 -0.16(-4.62%)
Jun 10, 2022 3.680 3.680 3.420 3.460 185,323 -0.15(-4.16%)
Jun 09, 2022 3.819 4.010 3.590 3.610 209,744 -0.23(-5.99%)
Jun 08, 2022 3.930 4.069 3.790 3.840 156,480 -0.07(-1.79%)
Jun 07, 2022 3.500 3.919 3.500 3.910 159,753 +0.25(+6.83%)
Jun 06, 2022 3.520 3.693 3.450 3.660 308,026 +0.14(+3.97%)
Jun 03, 2022 3.380 3.520 3.380 3.520 68,842 +0.04(+1.13%)
Jun 02, 2022 3.400 3.540 3.360 3.481 134,481 +0.03(+0.88%)
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.