Canada markets closed

InPlay Oil Corp. (IPOOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.6850+0.0020 (+0.12%)
At close: 01:42PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20241.69001.69001.67401.68501.685010,100
May 21, 20241.70001.71001.68001.68301.683035,000
May 20, 20241.70001.75001.70001.71301.7130176,000
May 17, 20241.68901.71001.68001.69601.696022,200
May 16, 20241.67001.69001.66001.69001.6900100,200
May 15, 20241.67001.69001.65001.68001.680051,400
May 14, 20241.70001.70001.67001.68001.680034,900
May 14, 20240.011 Dividend
May 13, 20241.72001.72001.70001.70001.689040,500
May 10, 20241.75001.75001.68601.71001.6989133,300
May 09, 20241.75001.75001.74001.74001.728743,400
May 08, 20241.75001.75001.72001.72601.714817,300
May 07, 20241.74401.74901.73001.74001.728726,400
May 06, 20241.73301.75001.73001.73001.718831,900
May 03, 20241.72001.72501.71001.72001.708929,500
May 02, 20241.73001.74001.73001.74001.728716,300
May 01, 20241.76201.76201.72001.75001.738736,000
Apr 30, 20241.82001.82001.75001.77001.758528,000
Apr 29, 20241.81101.82001.80001.80001.788414,100
Apr 26, 20241.82001.82001.80001.80001.788433,400
Apr 25, 20241.85001.85001.79001.81001.798322,800
Apr 24, 20241.80601.82001.78001.80001.788417,500
Apr 23, 20241.77001.80001.75001.80001.7884104,600
Apr 22, 20241.74001.77001.73001.77001.758563,700
Apr 19, 20241.73001.78001.73001.76001.748638,300
Apr 18, 20241.76001.77701.72001.74001.728781,000
Apr 17, 20241.78001.80001.76001.77001.758537,500
Apr 16, 20241.78001.80001.74001.80001.788443,200
Apr 15, 20241.86001.86001.77001.79001.7784116,300
Apr 12, 20241.83601.84001.81001.81001.798371,300
Apr 12, 20240.011 Dividend
Apr 11, 20241.85001.85001.80001.81001.787450,900
Apr 10, 20241.84001.86601.83701.84001.817043,600
Apr 09, 20241.86501.87901.84401.85501.831897,100
Apr 08, 20241.99001.99001.84001.87001.846680,300
Apr 05, 20241.86001.89001.82001.86001.836774,000
Apr 04, 20241.86001.87001.83001.84701.823930,700
Apr 03, 20241.84001.87001.83001.87001.846662,700
Apr 02, 20241.79001.85001.77001.83501.8120101,000
Apr 01, 20241.76901.79001.75001.77001.747953,500
Mar 28, 20241.76001.77001.75001.75001.728151,900
Mar 27, 20241.73001.75001.71501.75001.728181,300
Mar 26, 20241.74001.74001.73001.74001.718231,400
Mar 25, 20241.77001.78201.74001.74001.718298,600
Mar 22, 20241.77901.78001.74001.74001.718239,900
Mar 21, 20241.73001.79001.73001.78001.757788,200
Mar 20, 20241.74501.74501.68001.73001.7084112,800
Mar 19, 20241.69001.73001.69001.72001.698513,400
Mar 18, 20241.69001.74001.69001.74001.7182174,900
Mar 15, 20241.70001.71001.69001.69001.668950,900
Mar 14, 20241.73001.73001.70001.70001.678722,800
Mar 14, 20240.011 Dividend
Mar 13, 20241.75001.76001.73001.73001.697515,300
Mar 12, 20241.72001.73001.70001.71001.677917,000
Mar 11, 20241.69801.73001.69801.73001.697541,700
Mar 08, 20241.72501.72501.70001.71001.677953,900
Mar 07, 20241.70001.76001.70001.75001.717173,300
Mar 06, 20241.73001.76001.71001.71001.677910,300
Mar 05, 20241.62001.73001.62001.73001.697552,200
Mar 04, 20241.73001.74001.71001.73001.697553,900
Mar 01, 20241.75001.75001.73001.73001.697567,100
Feb 29, 20241.74001.75001.72001.73001.697538,900
Feb 28, 20241.73001.73001.72001.73001.697536,300
Feb 27, 20241.74001.74701.71701.72001.687737,200
Feb 26, 20241.71001.75501.71001.73001.697558,600
Feb 23, 20241.71001.71001.70001.71001.677944,200
Feb 22, 20241.70001.75001.70001.73001.69755,200
Feb 21, 20241.72001.74001.72001.74001.707312,500
Feb 20, 20241.72001.72001.68001.71001.67793,800
Feb 16, 20241.69001.73001.67901.71001.677935,800
Feb 15, 20241.63001.69701.63001.69001.658285,100
Feb 14, 20241.58001.60001.57001.60001.569911,700
Feb 13, 20241.65001.66001.59901.60001.569953,500
Feb 12, 20241.64001.65001.62001.64201.611218,400
Feb 09, 20241.59001.62001.59001.62001.589619,200
Feb 08, 20241.58001.62001.58001.62001.589680,300
Feb 07, 20241.59001.59001.54301.57001.540567,700
Feb 06, 20241.56001.58201.54001.57001.540515,300
Feb 05, 20241.59001.59001.49101.56001.5307127,300
Feb 02, 20241.60501.60501.55201.57001.5405120,300
Feb 01, 20241.63201.65201.59001.60201.571998,500
Jan 31, 20241.65001.65001.62001.62001.589666,100
Jan 30, 20241.63501.69001.63501.64001.6092304,700
Jan 29, 20241.71001.71001.68001.69501.663233,200
Jan 26, 20241.70001.73101.70001.73101.698519,800
Jan 25, 20241.70001.73001.69001.73001.697566,000
Jan 24, 20241.67001.68901.67001.68001.648437,300
Jan 23, 20241.62001.67001.62001.67001.638626,700
Jan 22, 20241.63001.63001.59001.62001.589631,300
Jan 19, 20241.63001.65001.59001.62401.5935118,500
Jan 18, 20241.66001.66001.64001.64001.609232,200
Jan 17, 20241.69001.69001.65301.65301.621925,300
Jan 16, 20241.73001.73001.69001.70001.668145,800
Jan 12, 20241.70001.75001.70001.75001.717118,400
Jan 12, 20240.011 Dividend
Jan 11, 20241.67101.71001.66001.70001.657346,900
Jan 10, 20241.72001.72001.67001.69001.647570,800
Jan 09, 20241.66001.71001.66001.70501.662159,300
Jan 08, 20241.70001.70001.66001.68001.637879,400
Jan 05, 20241.69001.71301.69001.71001.667021,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...