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

Inplay Oil Corp (OP: IPOOF )

1.680 -0.010 (-0.59%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 17, 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%)
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.