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

Inplay Oil Corp (OP: IPOOF )

1.713 +0.017 (+1.01%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 20, 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, 2024 1.820 1.820 1.750 1.770 27,996 -0.03(-1.67%)
Apr 29, 2024 1.811 1.820 1.800 1.800 14,105 +0.00(+0.00%)
Apr 26, 2024 1.820 1.820 1.800 1.800 33,422 -0.01(-0.55%)
Apr 25, 2024 1.850 1.850 1.790 1.810 22,832 +0.01(+0.56%)
Apr 24, 2024 1.806 1.820 1.780 1.800 17,502 +0.00(+0.00%)
Apr 23, 2024 1.750 1.800 1.750 1.800 104,574 +0.03(+1.69%)
Apr 22, 2024 1.740 1.770 1.730 1.770 63,704 +0.01(+0.57%)
Apr 19, 2024 1.734 1.780 1.730 1.760 38,264 +0.02(+1.15%)
Apr 18, 2024 1.755 1.777 1.720 1.740 80,966 -0.03(-1.69%)
Apr 17, 2024 1.780 1.800 1.760 1.770 37,523 -0.03(-1.67%)
Apr 16, 2024 1.760 1.800 1.740 1.800 43,219 +0.01(+0.56%)
Apr 15, 2024 1.790 1.860 1.770 1.790 116,253 -0.02(-1.10%)
Apr 12, 2024 1.830 1.840 1.810 1.810 71,321 +0.00(+0.00%)
Apr 11, 2024 1.850 1.850 1.800 1.810 50,926 -0.03(-1.63%)
Apr 10, 2024 1.854 1.866 1.837 1.840 43,581 -0.01(-0.81%)
Apr 09, 2024 1.865 1.879 1.844 1.855 97,122 -0.02(-0.80%)
Apr 08, 2024 1.990 1.990 1.840 1.870 80,270 +0.01(+0.54%)
Apr 05, 2024 1.860 1.890 1.820 1.860 73,981 +0.01(+0.70%)
Apr 04, 2024 1.860 1.870 1.830 1.847 30,673 -0.02(-1.23%)
Apr 03, 2024 1.840 1.870 1.830 1.870 62,719 +0.04(+1.91%)
Apr 02, 2024 1.790 1.850 1.770 1.835 101,037 +0.06(+3.67%)
Apr 01, 2024 1.768 1.790 1.750 1.770 53,485 +0.02(+1.14%)
Mar 28, 2024 1.760 1.770 1.750 1.750 51,898 +0.00(+0.00%)
Mar 27, 2024 1.715 1.750 1.715 1.750 81,324 +0.01(+0.57%)
Mar 26, 2024 1.740 1.740 1.730 1.740 31,405 +0.00(+0.00%)
Mar 25, 2024 1.750 1.782 1.740 1.740 98,600 +0.00(+0.00%)
Mar 22, 2024 1.780 1.780 1.740 1.740 39,926 -0.04(-2.25%)
Mar 21, 2024 1.730 1.790 1.730 1.780 88,203 +0.05(+2.89%)
Mar 20, 2024 1.745 1.745 1.680 1.730 112,832 +0.01(+0.58%)
Mar 19, 2024 1.690 1.730 1.690 1.720 13,400 -0.02(-1.15%)
Mar 18, 2024 1.690 1.740 1.690 1.740 174,904 +0.05(+2.96%)
Mar 15, 2024 1.700 1.710 1.690 1.690 50,896 -0.01(-0.59%)
Mar 14, 2024 1.709 1.730 1.700 1.700 22,839 -0.03(-1.73%)
Mar 13, 2024 1.760 1.760 1.730 1.730 15,342 +0.02(+1.17%)
Mar 12, 2024 1.720 1.730 1.700 1.710 17,877 -0.02(-1.16%)
Mar 11, 2024 1.698 1.730 1.698 1.730 41,748 +0.02(+1.17%)
Mar 08, 2024 1.725 1.725 1.700 1.710 53,938 -0.04(-2.29%)
Mar 07, 2024 1.730 1.760 1.700 1.750 73,312 +0.04(+2.34%)
Mar 06, 2024 1.730 1.760 1.710 1.710 10,315 -0.02(-1.16%)
Mar 05, 2024 1.620 1.730 1.620 1.730 52,220 +0.00(+0.00%)
Mar 04, 2024 1.730 1.740 1.710 1.730 53,947 -0.00(-0.01%)
Mar 01, 2024 1.740 1.750 1.730 1.730 67,061 +0.00(+0.01%)
Feb 29, 2024 1.740 1.750 1.720 1.730 38,859 +0.00(+0.00%)
Feb 28, 2024 1.730 1.730 1.720 1.730 36,274 +0.01(+0.58%)
Feb 27, 2024 1.740 1.747 1.716 1.720 37,211 -0.01(-0.58%)
Feb 26, 2024 1.710 1.755 1.710 1.730 58,598 +0.02(+1.17%)
Feb 23, 2024 1.710 1.710 1.700 1.710 44,241 -0.02(-1.16%)
Feb 22, 2024 1.700 1.750 1.700 1.730 5,166 -0.01(-0.57%)
Feb 21, 2024 1.720 1.740 1.720 1.740 12,540 +0.03(+1.75%)
Feb 20, 2024 1.720 1.720 1.680 1.710 3,845 +0.00(+0.00%)
Feb 16, 2024 1.690 1.730 1.679 1.710 35,759 +0.02(+1.18%)
Feb 15, 2024 1.630 1.697 1.630 1.690 85,146 +0.09(+5.62%)
Feb 14, 2024 1.580 1.600 1.570 1.600 11,701 +0.00(+0.00%)
Feb 13, 2024 1.650 1.660 1.599 1.600 53,508 -0.04(-2.56%)
Feb 12, 2024 1.640 1.650 1.620 1.642 18,350 +0.02(+1.36%)
Feb 09, 2024 1.590 1.620 1.590 1.620 19,192 +0.00(+0.00%)
Feb 08, 2024 1.580 1.620 1.580 1.620 80,344 +0.05(+3.18%)
Feb 07, 2024 1.560 1.590 1.543 1.570 67,665 +0.00(+0.00%)
Feb 06, 2024 1.560 1.582 1.540 1.570 15,271 +0.01(+0.64%)
Feb 05, 2024 1.590 1.590 1.491 1.560 127,289 -0.01(-0.64%)
Feb 02, 2024 1.605 1.605 1.552 1.570 120,251 -0.03(-2.00%)
Feb 01, 2024 1.631 1.651 1.590 1.602 98,467 -0.02(-1.11%)
Jan 31, 2024 1.650 1.650 1.620 1.620 66,090 -0.02(-1.22%)
Jan 30, 2024 1.635 1.690 1.635 1.640 304,673 -0.06(-3.24%)
Jan 29, 2024 1.695 1.710 1.680 1.695 33,239 -0.04(-2.08%)
Jan 26, 2024 1.700 1.731 1.700 1.731 19,759 +0.00(+0.06%)
Jan 25, 2024 1.700 1.730 1.690 1.730 65,971 +0.05(+2.98%)
Jan 24, 2024 1.680 1.688 1.670 1.680 37,317 +0.01(+0.60%)
Jan 23, 2024 1.620 1.670 1.620 1.670 26,729 +0.05(+3.09%)
Jan 22, 2024 1.600 1.630 1.590 1.620 31,261 -0.00(-0.24%)
Jan 19, 2024 1.650 1.650 1.590 1.624 118,494 -0.02(-0.98%)
Jan 18, 2024 1.660 1.660 1.640 1.640 32,155 -0.01(-0.79%)
Jan 17, 2024 1.690 1.690 1.653 1.653 25,314 -0.05(-2.76%)
Jan 16, 2024 1.710 1.730 1.690 1.700 48,769 -0.05(-2.86%)
Jan 12, 2024 1.700 1.750 1.700 1.750 18,372 +0.05(+2.94%)
Jan 11, 2024 1.671 1.710 1.660 1.700 46,939 +0.01(+0.59%)
Jan 10, 2024 1.720 1.720 1.670 1.690 70,838 -0.02(-0.88%)
Jan 09, 2024 1.660 1.710 1.660 1.705 59,326 +0.03(+1.49%)
Jan 08, 2024 1.700 1.700 1.660 1.680 79,402 -0.03(-1.75%)
Jan 05, 2024 1.690 1.713 1.690 1.710 21,234 +0.02(+1.18%)
Jan 04, 2024 1.700 1.700 1.670 1.690 23,485 -0.01(-0.59%)
Jan 03, 2024 1.657 1.700 1.650 1.700 46,175 +0.04(+2.41%)
Jan 02, 2024 1.683 1.690 1.660 1.660 87,674 -0.01(-0.60%)
Dec 29, 2023 1.680 1.680 1.670 1.670 48,594 -0.01(-0.56%)
Dec 28, 2023 1.680 1.691 1.679 1.679 84,299 -0.01(-0.63%)
Dec 27, 2023 1.690 1.700 1.670 1.690 87,240 -0.05(-2.87%)
Dec 26, 2023 1.600 1.750 1.600 1.740 27,375 +0.06(+3.57%)
Dec 22, 2023 1.680 1.700 1.670 1.680 48,705 +0.01(+0.60%)
Dec 21, 2023 1.676 1.700 1.660 1.670 65,856 +0.00(+0.00%)
Dec 20, 2023 1.730 1.730 1.660 1.670 184,170 -0.02(-1.42%)
Dec 19, 2023 1.677 1.705 1.670 1.694 80,025 +0.04(+2.60%)
Dec 18, 2023 1.640 1.698 1.640 1.651 51,655 +0.01(+0.67%)
Dec 15, 2023 1.640 1.656 1.610 1.640 87,044 -0.03(-1.80%)
Dec 14, 2023 1.700 1.710 1.660 1.670 78,555 +0.02(+1.21%)
Dec 13, 2023 1.600 1.650 1.600 1.650 30,532 +0.04(+2.23%)
Dec 12, 2023 1.649 1.650 1.600 1.614 144,557 -0.05(-2.77%)
Dec 11, 2023 1.706 1.710 1.630 1.660 336,077 -0.05(-2.93%)
Dec 08, 2023 1.705 1.720 1.700 1.710 47,727 +0.02(+1.48%)
Dec 07, 2023 1.640 1.685 1.630 1.685 36,055 +0.06(+3.37%)
Dec 06, 2023 1.670 1.680 1.620 1.630 113,127 -0.04(-2.40%)
Dec 05, 2023 1.720 1.730 1.670 1.670 82,639 -0.05(-2.91%)
Dec 04, 2023 1.710 1.745 1.700 1.720 48,726 -0.03(-1.71%)
Dec 01, 2023 1.760 1.790 1.730 1.750 38,392 +0.02(+1.15%)
Nov 30, 2023 1.750 1.750 1.720 1.730 42,061 -0.01(-0.57%)
Nov 29, 2023 1.760 1.768 1.730 1.740 39,850 -0.00(-0.01%)
Nov 28, 2023 1.720 1.750 1.720 1.740 29,793 +0.03(+1.75%)
Nov 27, 2023 1.760 1.760 1.710 1.710 37,778 -0.06(-3.39%)
Nov 24, 2023 1.760 1.770 1.760 1.770 5,133 +0.03(+1.72%)
Nov 22, 2023 1.750 1.770 1.720 1.740 62,043 -0.02(-1.14%)
Nov 21, 2023 1.770 1.780 1.760 1.760 35,837 -0.02(-1.12%)
Nov 20, 2023 1.770 1.790 1.760 1.780 161,065 +0.02(+1.05%)
Nov 17, 2023 1.772 1.780 1.754 1.762 68,900 +0.02(+1.24%)
Nov 16, 2023 1.790 1.790 1.710 1.740 362,775 -0.06(-3.60%)
Nov 15, 2023 1.840 1.860 1.800 1.805 43,920 -0.03(-1.37%)
Nov 14, 2023 1.820 1.840 1.790 1.830 21,109 +0.02(+1.33%)
Nov 13, 2023 1.790 1.840 1.790 1.806 50,212 -0.00(-0.22%)
Nov 10, 2023 1.790 1.810 1.770 1.810 74,135 +0.03(+1.69%)
Nov 09, 2023 1.800 1.810 1.780 1.780 71,674 +0.02(+1.14%)
Nov 08, 2023 1.780 1.780 1.740 1.760 101,573 -0.04(-2.22%)
Nov 07, 2023 1.840 1.840 1.780 1.800 254,448 -0.07(-3.74%)
Nov 06, 2023 1.900 1.900 1.850 1.870 37,134 -0.04(-2.09%)
Nov 03, 2023 1.930 1.930 1.900 1.910 30,629 -0.01(-0.63%)
Nov 02, 2023 1.870 1.930 1.870 1.922 49,140 +0.07(+3.89%)
Nov 01, 2023 1.840 1.880 1.840 1.850 36,202 -0.01(-0.54%)
Oct 31, 2023 1.860 1.860 1.845 1.860 45,823 +0.01(+0.27%)
Oct 30, 2023 1.890 1.890 1.830 1.855 112,196 -0.03(-1.85%)
Oct 27, 2023 1.840 1.890 1.840 1.890 39,147 +0.01(+0.53%)
Oct 26, 2023 1.900 1.900 1.860 1.880 76,471 -0.03(-1.57%)
Oct 25, 2023 1.900 1.930 1.880 1.910 127,503 +0.00(+0.21%)
Oct 24, 2023 1.930 1.940 1.900 1.906 92,694 -0.02(-1.24%)
Oct 23, 2023 1.920 1.974 1.900 1.930 81,205 -0.04(-2.03%)
Oct 20, 2023 1.970 2.000 1.967 1.970 36,318 -0.03(-1.25%)
Oct 19, 2023 1.978 1.995 1.960 1.995 40,160 +0.02(+0.76%)
Oct 18, 2023 1.990 2.017 1.980 1.980 193,800 -0.01(-0.50%)
Oct 17, 2023 1.940 2.010 1.940 1.990 35,229 -0.01(-0.50%)
Oct 16, 2023 2.008 2.020 1.964 2.000 53,589 -0.00(-0.15%)
Oct 13, 2023 2.000 2.020 1.982 2.003 80,085 +0.02(+1.16%)
Oct 12, 2023 1.970 2.000 1.940 1.980 50,560 +0.01(+0.51%)
Oct 11, 2023 1.960 1.980 1.940 1.970 82,055 +0.00(+0.00%)
Oct 10, 2023 1.996 1.996 1.950 1.970 60,664 -0.02(-1.01%)
Oct 09, 2023 2.000 2.070 1.920 1.990 123,660 +0.11(+5.96%)
Oct 06, 2023 1.840 1.900 1.828 1.878 139,649 +0.01(+0.70%)
Oct 05, 2023 1.840 1.867 1.810 1.865 50,702 +0.01(+0.81%)
Oct 04, 2023 1.938 1.938 1.820 1.850 172,155 -0.10(-5.13%)
Oct 03, 2023 1.950 1.990 1.880 1.950 418,054 +0.01(+0.52%)
Oct 02, 2023 2.060 2.060 1.930 1.940 165,284 -0.10(-4.90%)
Sep 29, 2023 2.110 2.110 2.040 2.040 100,532 -0.01(-0.49%)
Sep 28, 2023 2.200 2.200 2.030 2.050 108,157 +0.01(+0.49%)
Sep 27, 2023 1.960 2.040 1.960 2.040 88,878 +0.10(+5.43%)
Sep 26, 2023 1.950 1.970 1.930 1.935 46,155 -0.01(-0.77%)
Sep 25, 2023 1.930 1.970 1.950 1.950 64,928 +0.00(+0.26%)
Sep 22, 2023 1.950 1.970 1.930 1.945 90,693 +0.01(+0.26%)
Sep 21, 2023 1.970 1.975 1.940 1.940 84,626 -0.03(-1.52%)
Sep 20, 2023 1.970 2.000 1.960 1.970 66,935 -0.01(-0.51%)
Sep 19, 2023 2.025 2.025 1.970 1.980 88,832 -0.03(-1.48%)
Sep 18, 2023 1.986 2.010 1.970 2.010 134,890 +0.03(+1.51%)
Sep 15, 2023 2.000 2.010 1.980 1.980 58,878 -0.03(-1.49%)
Sep 14, 2023 2.030 2.030 2.000 2.010 244,463 +0.03(+1.52%)
Sep 13, 2023 2.016 2.020 1.950 1.980 110,990 -0.03(-1.49%)
Sep 12, 2023 1.999 2.030 1.999 2.010 105,065 +0.02(+1.01%)
Sep 11, 2023 1.990 2.030 1.975 1.990 211,440 +0.01(+0.71%)
Sep 08, 2023 1.940 1.990 1.940 1.976 69,254 +0.02(+0.82%)
Sep 07, 2023 1.954 1.970 1.930 1.960 41,780 -0.01(-0.52%)
Sep 06, 2023 1.968 1.980 1.950 1.970 5,762 +0.01(+0.52%)
Sep 05, 2023 1.989 2.010 1.960 1.960 149,145 -0.02(-1.01%)
Sep 01, 2023 1.960 2.000 1.954 1.980 50,565 +0.08(+4.21%)
Aug 31, 2023 1.900 1.930 1.895 1.900 57,860 +0.00(+0.00%)
Aug 30, 2023 1.890 1.920 1.878 1.900 6,110 +0.03(+1.60%)
Aug 29, 2023 1.750 1.930 1.750 1.870 46,821 +0.02(+1.08%)
Aug 28, 2023 1.830 1.850 1.820 1.850 6,487 +0.03(+1.54%)
Aug 25, 2023 1.810 1.822 1.796 1.822 24,175 +0.01(+0.66%)
Aug 24, 2023 1.820 1.830 1.800 1.810 75,499 -0.03(-1.63%)
Aug 23, 2023 1.850 1.880 1.840 1.840 40,046 -0.04(-2.13%)
Aug 22, 2023 1.860 1.910 1.860 1.880 76,043 +0.02(+1.08%)
Aug 21, 2023 1.850 1.900 1.850 1.860 136,376 -0.01(-0.37%)
Aug 18, 2023 1.860 1.870 1.830 1.867 13,451 +0.02(+0.92%)
Aug 17, 2023 1.880 1.896 1.850 1.850 31,094 +0.00(+0.00%)
Aug 16, 2023 1.860 1.910 1.840 1.850 101,777 -0.05(-2.63%)
Aug 15, 2023 1.910 1.980 1.850 1.900 166,350 -0.09(-4.52%)
Aug 14, 2023 2.030 2.030 1.980 1.990 34,684 -0.05(-2.45%)
Aug 11, 2023 2.040 2.040 2.030 2.040 6,336 +0.03(+1.34%)
Aug 10, 2023 2.040 2.040 2.000 2.013 49,648 -0.02(-0.84%)
Aug 09, 2023 2.020 2.050 2.005 2.030 65,831 +0.03(+1.49%)
Aug 08, 2023 2.050 2.050 1.980 2.000 82,116 -0.05(-2.43%)
Aug 07, 2023 2.100 2.100 2.040 2.050 40,759 +0.01(+0.49%)
Aug 04, 2023 2.040 2.080 2.040 2.040 48,255 +0.02(+1.14%)
Aug 03, 2023 1.960 2.040 1.960 2.017 67,763 +0.06(+3.17%)
Aug 02, 2023 1.990 2.000 1.940 1.955 120,005 -0.05(-2.74%)
Aug 01, 2023 2.010 2.050 1.990 2.010 34,106 -0.04(-1.95%)
Jul 31, 2023 1.995 2.050 1.995 2.050 137,950 +0.06(+2.91%)
Jul 28, 2023 1.952 1.992 1.950 1.992 38,632 +0.05(+2.42%)
Jul 27, 2023 2.005 2.030 1.945 1.945 72,648 -0.06(-3.23%)
Jul 26, 2023 1.990 2.010 1.970 2.010 25,800 +0.02(+1.01%)
Jul 25, 2023 2.000 2.010 1.970 1.990 16,602 -0.01(-0.75%)
Jul 24, 2023 2.000 2.020 1.990 2.005 13,420 +0.03(+1.78%)
Jul 21, 2023 2.000 2.000 1.970 1.970 15,569 -0.03(-1.50%)
Jul 20, 2023 1.950 2.000 1.950 2.000 9,442 +0.03(+1.52%)
Jul 19, 2023 1.990 2.000 1.960 1.970 7,864 +0.00(+0.00%)
Jul 18, 2023 1.970 2.010 1.970 1.970 23,250 +0.03(+1.47%)
Jul 17, 2023 1.870 1.950 1.870 1.942 31,369 -0.00(-0.23%)
Jul 14, 2023 1.968 1.968 1.930 1.946 19,769 -0.08(-4.12%)
Jul 13, 2023 2.000 2.030 1.960 2.030 49,582 +0.03(+1.49%)
Jul 12, 2023 1.970 2.000 1.950 2.000 30,300 +0.05(+2.56%)
Jul 11, 2023 1.873 1.970 1.873 1.950 82,497 +0.06(+3.17%)
Jul 10, 2023 1.900 1.930 1.890 1.890 28,137 -0.01(-0.46%)
Jul 07, 2023 1.700 1.900 1.700 1.899 15,374 +0.09(+4.91%)
Jul 06, 2023 1.780 1.850 1.780 1.810 52,040 -0.08(-4.15%)
Jul 05, 2023 1.890 1.890 1.870 1.888 5,588 +0.02(+1.25%)
Jul 03, 2023 1.770 1.880 1.770 1.865 2,524 -0.01(-0.80%)
Jun 30, 2023 1.849 1.890 1.840 1.880 67,375 +0.04(+2.17%)
Jun 29, 2023 1.830 1.872 1.830 1.840 6,908 +0.01(+0.55%)
Jun 28, 2023 1.790 1.840 1.790 1.830 21,864 +0.01(+0.55%)
Jun 27, 2023 1.800 1.820 1.800 1.820 16,205 +0.00(+0.00%)
Jun 26, 2023 1.750 1.820 1.750 1.820 20,767 +0.07(+4.00%)
Jun 23, 2023 1.800 1.800 1.740 1.750 66,174 -0.05(-2.78%)
Jun 22, 2023 1.860 1.860 1.800 1.800 30,107 -0.07(-3.74%)
Jun 21, 2023 1.820 1.870 1.820 1.870 43,858 +0.05(+2.75%)
Jun 20, 2023 1.820 1.830 1.795 1.820 75,717 +0.00(+0.00%)
Jun 16, 2023 1.830 1.830 1.820 1.820 23,858 -0.01(-0.54%)
Jun 15, 2023 1.810 1.830 1.790 1.830 70,837 -0.11(-5.68%)
May 08, 2023 1.960 1.990 1.940 1.940 16,104 -0.02(-1.02%)
May 05, 2023 1.890 1.960 1.890 1.960 93,920 +0.08(+4.26%)
May 04, 2023 1.860 1.880 1.820 1.880 68,154 +0.06(+3.29%)
May 03, 2023 1.890 1.900 1.800 1.820 231,083 -0.08(-4.46%)
May 02, 2023 1.945 1.978 1.870 1.905 108,415 -0.07(-3.30%)
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.