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

Inplay Oil Corp (OP: IPOOF )

1.578 -0.022 (-1.38%)
Streaming Delayed Price Updated: 11:39 AM 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 (%)
Sep 30, 2022 1.780 1.980 1.780 1.930 175,209 +0.01(+0.78%)
Sep 29, 2022 1.990 1.990 1.870 1.915 93,470 -0.07(-3.77%)
Sep 28, 2022 1.860 1.990 1.830 1.990 96,369 +0.19(+10.55%)
Sep 27, 2022 1.740 1.840 1.740 1.800 115,017 +0.04(+2.28%)
Sep 26, 2022 1.540 1.880 1.510 1.760 119,602 -0.10(-5.63%)
Sep 23, 2022 2.035 2.035 1.820 1.865 205,507 -0.28(-13.26%)
Sep 22, 2022 2.070 2.260 2.070 2.150 111,124 -0.08(-3.80%)
Sep 21, 2022 2.300 2.300 2.170 2.235 38,246 -0.01(-0.22%)
Sep 20, 2022 2.175 2.280 2.175 2.240 49,597 -0.06(-2.60%)
Sep 19, 2022 2.250 2.310 2.236 2.300 22,389 -0.00(-0.00%)
Sep 16, 2022 2.370 2.370 2.250 2.300 29,864 -0.05(-2.13%)
Sep 15, 2022 2.270 2.470 2.270 2.350 55,409 -0.11(-4.51%)
Sep 14, 2022 2.280 2.550 2.280 2.461 144,820 +0.05(+2.12%)
Sep 13, 2022 2.500 2.520 2.370 2.410 118,621 -0.13(-5.30%)
Sep 12, 2022 2.300 2.550 2.300 2.545 63,560 +0.10(+4.30%)
Sep 09, 2022 2.310 2.450 2.270 2.440 100,351 +0.06(+2.52%)
Sep 08, 2022 2.270 2.440 2.270 2.380 134,320 -0.06(-2.46%)
Sep 07, 2022 2.480 2.500 2.398 2.440 83,148 -0.12(-4.69%)
Sep 06, 2022 2.709 2.710 2.540 2.560 81,681 -0.09(-3.40%)
Sep 02, 2022 2.665 2.740 2.620 2.650 48,521 +0.04(+1.54%)
Sep 01, 2022 2.850 2.850 2.570 2.610 153,507 -0.24(-8.42%)
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%)
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.