International Petroleum Corporation (IPCFF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:52PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 12.26 | 12.29 | 12.26 | 12.29 | 12.29 | 753 |
| Apr 30, 2024 | 12.70 | 12.70 | 12.48 | 12.48 | 12.48 | 780 |
| Apr 29, 2024 | 12.97 | 13.00 | 12.97 | 13.00 | 13.00 | 3,791 |
| Apr 26, 2024 | 12.91 | 13.07 | 12.86 | 13.07 | 13.07 | 1,835 |
| Apr 25, 2024 | 12.70 | 12.98 | 12.70 | 12.98 | 12.98 | 4,450 |
| Apr 24, 2024 | 12.76 | 12.77 | 12.76 | 12.77 | 12.77 | 1,300 |
| Apr 23, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Apr 22, 2024 | 12.53 | 12.74 | 12.53 | 12.74 | 12.74 | 2,390 |
| Apr 19, 2024 | 12.65 | 12.70 | 12.65 | 12.65 | 12.65 | 1,395 |
| Apr 18, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Apr 17, 2024 | 12.86 | 12.86 | 12.81 | 12.81 | 12.81 | 802 |
| Apr 16, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1,310 |
| Apr 15, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 4,652 |
| Apr 12, 2024 | 13.16 | 13.16 | 12.83 | 12.84 | 12.84 | 5,151 |
| Apr 11, 2024 | 13.02 | 13.16 | 13.02 | 13.16 | 13.16 | 4,850 |
| Apr 10, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1,202 |
| Apr 09, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 829 |
| Apr 08, 2024 | 12.51 | 12.51 | 12.45 | 12.46 | 12.46 | 12,302 |
| Apr 05, 2024 | 12.22 | 12.30 | 12.22 | 12.29 | 12.29 | 12,105 |
| Apr 04, 2024 | 12.27 | 12.32 | 12.27 | 12.32 | 12.32 | 2,200 |
| Apr 03, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Apr 02, 2024 | 12.07 | 12.12 | 12.00 | 12.12 | 12.12 | 3,268 |
| Apr 01, 2024 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | 1,312 |
| Mar 28, 2024 | 11.89 | 11.90 | 11.88 | 11.90 | 11.90 | 2,370 |
| Mar 27, 2024 | 11.05 | 11.78 | 11.05 | 11.78 | 11.78 | 1,148 |
| Mar 26, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 2,753 |
| Mar 25, 2024 | 11.95 | 11.95 | 11.81 | 11.81 | 11.81 | 2,800 |
| Mar 22, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| Mar 21, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1,517 |
| Mar 20, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Mar 19, 2024 | 11.91 | 11.91 | 11.86 | 11.86 | 11.86 | 3,126 |
| Mar 18, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1,491 |
| Mar 15, 2024 | 11.84 | 11.84 | 11.82 | 11.82 | 11.82 | 1,559 |
| Mar 14, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Mar 13, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 2,402 |
| Mar 12, 2024 | 11.17 | 11.17 | 11.11 | 11.11 | 11.11 | 8,259 |
| Mar 11, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Mar 08, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Mar 07, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 514 |
| Mar 06, 2024 | 11.26 | 11.26 | 11.21 | 11.21 | 11.21 | 4,138 |
| Mar 05, 2024 | 10.34 | 11.05 | 10.34 | 11.05 | 11.05 | 1,302 |
| Mar 04, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 2,840 |
| Mar 01, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 3,448 |
| Feb 29, 2024 | 10.51 | 10.54 | 10.42 | 10.42 | 10.42 | 6,313 |
| Feb 28, 2024 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 2,149 |
| Feb 27, 2024 | 10.43 | 10.46 | 10.43 | 10.46 | 10.46 | 713 |
| Feb 26, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1,876 |
| Feb 23, 2024 | 10.83 | 10.83 | 10.72 | 10.72 | 10.72 | 1,497 |
| Feb 22, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 8,036 |
| Feb 21, 2024 | 11.02 | 11.03 | 11.02 | 11.03 | 11.03 | 9,043 |
| Feb 20, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Feb 16, 2024 | 11.48 | 11.48 | 11.36 | 11.36 | 11.36 | 2,799 |
| Feb 15, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 308 |
| Feb 14, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Feb 13, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Feb 12, 2024 | 11.08 | 11.08 | 11.04 | 11.04 | 11.04 | 7,432 |
| Feb 09, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1,565 |
| Feb 08, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 357 |
| Feb 07, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Feb 06, 2024 | 10.32 | 10.52 | 10.06 | 10.06 | 10.06 | 204,795 |
| Feb 05, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Feb 02, 2024 | 10.87 | 10.89 | 10.87 | 10.89 | 10.89 | 1,486 |
| Feb 01, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 440 |
| Jan 31, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Jan 30, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 287 |
| Jan 29, 2024 | 11.03 | 11.03 | 10.95 | 11.03 | 11.03 | 1,249 |
| Jan 26, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Jan 25, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 2,859 |
| Jan 24, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 3,952 |
| Jan 23, 2024 | 10.98 | 10.98 | 10.91 | 10.91 | 10.91 | 1,777 |
| Jan 22, 2024 | 10.88 | 10.88 | 10.82 | 10.83 | 10.83 | 5,095 |
| Jan 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 676 |
| Jan 18, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1,769 |
| Jan 17, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 4,466 |
| Jan 16, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Jan 12, 2024 | 11.77 | 11.77 | 11.46 | 11.46 | 11.46 | 5,873 |
| Jan 11, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Jan 10, 2024 | 11.31 | 11.35 | 11.31 | 11.35 | 11.35 | 2,537 |
| Jan 09, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1,339 |
| Jan 08, 2024 | 11.17 | 11.28 | 11.17 | 11.28 | 11.28 | 2,809 |
| Jan 05, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 897 |
| Jan 04, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jan 03, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jan 02, 2024 | 11.90 | 11.90 | 11.86 | 11.86 | 11.86 | 19,470 |
| Dec 29, 2023 | 12.04 | 12.04 | 11.94 | 11.94 | 11.94 | 6,461 |
| Dec 28, 2023 | 12.33 | 12.33 | 12.13 | 12.13 | 12.13 | 4,205 |
| Dec 27, 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 318 |
| Dec 26, 2023 | 11.94 | 12.00 | 11.94 | 12.00 | 12.00 | 800 |
| Dec 22, 2023 | 12.48 | 12.48 | 12.42 | 12.42 | 12.42 | 1,931 |
| Dec 21, 2023 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 8,747 |
| Dec 20, 2023 | 11.79 | 11.85 | 11.79 | 11.85 | 11.85 | 1,680 |
| Dec 19, 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 4,196 |
| Dec 18, 2023 | 11.23 | 11.40 | 11.23 | 11.36 | 11.36 | 7,386 |
| Dec 15, 2023 | 10.90 | 10.90 | 10.89 | 10.89 | 10.89 | 15,703 |
| Dec 14, 2023 | 11.06 | 11.13 | 11.06 | 11.13 | 11.13 | 1,314 |
| Dec 13, 2023 | 10.33 | 10.66 | 10.33 | 10.65 | 10.65 | 2,649 |
| Dec 12, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 401 |
| Dec 11, 2023 | 10.40 | 10.49 | 10.40 | 10.49 | 10.49 | 5,332 |
| Dec 08, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 2,408 |
| Dec 07, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 44,889 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.