InPlay Oil Corp (8DA1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.4 | 1.25 | 1.26 | 1.18 | 1175 | 1.2352782 | DE |
| 4 | 0.0900001 | 7.9646113243 | 1.1299999 | 1.26 | 1.01 | 1288 | 1.14556142 | DE |
| 12 | -0.17 | -12.2302158273 | 1.39 | 1.39 | 1.01 | 1372 | 1.20398348 | DE |
| 26 | -0.31 | -20.2614379085 | 1.53 | 1.58 | 1.01 | 1225 | 1.30364139 | DE |
| 52 | -0.298 | -19.6310935441 | 1.518 | 1.74 | 1.01 | 1332 | 1.41231474 | DE |
| 156 | -0.632 | -34.1252699784 | 1.852 | 1.986 | 1.01 | 1207 | 1.45806445 | DE |
| 260 | -0.632 | -34.1252699784 | 1.852 | 1.986 | 1.01 | 1207 | 1.45806445 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1736458020 | 1.2 | -0.01 | -0.83 | 1.2 | 1.2 | 1.2 | 350 |
| 1736371620 | 1.21 | -0.03 | -2.42 | 1.21 | 1.21 | 1.21 | 1 |
| 1736285220 | 1.24 | 0 | 0.00 | 1.24 | 1.26 | 1.18 | 671 |
| 1736198820 | 1.24 | 0.02 | 1.64 | 1.18 | 1.24 | 1.18 | 4169 |
| 1735939620 | 1.22 | 0 | 0.00 | 1.25 | 1.25 | 1.22 | 686 |
| 1735853220 | 1.22 | 0.12 | 10.91 | 1.1299999 | 1.22 | 1.1299999 | 1942 |
| 1735594020 | 1.1 | 0.04 | 3.77 | 1.09 | 1.1 | 1.05 | 568 |
| 1735334820 | 1.06 | 0.01 | 0.95 | 1.06 | 1.06 | 1.05 | 3329 |
| 1734989220 | 1.05 | -0.02 | -1.87 | 1.07 | 1.07 | 1.01 | 269 |
| 1734730020 | 1.07 | 0.04 | 3.88 | 1.07 | 1.07 | 1.07 | 1000 |
| 1734643620 | 1.03 | -0.03 | -2.83 | 1.02 | 1.03 | 1.02 | 44 |
| 1734557220 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 281 |
| 1734470820 | 1.06 | -0.05 | -4.50 | 1.06 | 1.06 | 1.06 | 622 |
| 1734384420 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.1399999 | 1.07 | 4685 |
| 1734125220 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 700 |
| 1734038820 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1733952420 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1733866020 | 1.1299999 | -0.02 | -1.74 | 1.12 | 1.1299999 | 1.12 | 141 |
| 1733779620 | 1.1499999 | 0 | 0.00 | 1.19 | 1.19 | 1.1299999 | 1160 |
| 1733520420 | 1.1499999 | -0.05 | -4.17 | 1.1499999 | 1.1499999 | 1.1499999 | 800 |
| 1733434020 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1733347620 | 1.2 | -0.04 | -3.23 | 1.2 | 1.2 | 1.2 | 700 |
| 1733261220 | 1.24 | 0.03 | 2.48 | 1.24 | 1.24 | 1.24 | 568 |
| 1733174820 | 1.21 | 0 | 0.00 | 1.26 | 1.26 | 1.2 | 2658 |
| 1732915620 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1732829220 | 1.21 | -0.04 | -3.20 | 1.21 | 1.21 | 1.21 | 625 |
| 1732742820 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1732656420 | 1.25 | 0.01 | 0.81 | 1.21 | 1.25 | 1.21 | 110 |
| 1732570020 | 1.24 | -0.02 | -1.59 | 1.24 | 1.24 | 1.24 | 2585 |
| 1732310820 | 1.26 | 0.02 | 1.61 | 1.26 | 1.26 | 1.26 | 391 |
| 1732224420 | 1.24 | 0.07 | 5.98 | 1.2 | 1.24 | 1.2 | 3539 |
| 1732138020 | 1.17 | -0.02 | -1.68 | 1.17 | 1.17 | 1.17 | 400 |
| 1732051620 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1731965220 | 1.19 | -0.02 | -1.65 | 1.19 | 1.19 | 1.19 | 170 |
| 1731705960 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1731619560 | 1.21 | 0 | 0.00 | 1.2 | 1.22 | 1.19 | 4513 |
| 1731533160 | 1.21 | 0.07 | 6.14 | 1.19 | 1.21 | 1.19 | 1400 |
| 1731446820 | 1.1399999 | -0.03 | -2.56 | 1.18 | 1.18 | 1.1299999 | 1801 |
| 1731360420 | 1.17 | -0.08 | -6.40 | 1.21 | 1.22 | 1.17 | 1799 |
| 1731101160 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1731014760 | 1.25 | -0.01 | -0.79 | 1.28 | 1.28 | 1.21 | 146 |
| 1730928360 | 1.26 | -0.01 | -0.79 | 1.2 | 1.26 | 1.2 | 306 |
| 1730841960 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 787 |
| 1730755560 | 1.27 | -0.03 | -2.31 | 1.25 | 1.27 | 1.25 | 2113 |
| 1730496360 | 1.3 | 0.03 | 2.36 | 1.28 | 1.31 | 1.28 | 566 |
| 1730409960 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1730323560 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1730237160 | 1.27 | -0.03 | -2.31 | 1.24 | 1.27 | 1.24 | 5250 |
| 1730147160 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1729887960 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1729801560 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1729715160 | 1.3 | -0.07 | -5.11 | 1.35 | 1.35 | 1.3 | 24 |
| 1729628760 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1729542360 | 1.37 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.37 | 3000 |
| 1729283160 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1729196760 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 750 |
| 1729110360 | 1.37 | 0.02 | 1.48 | 1.32 | 1.37 | 1.32 | 4273 |
| 1729023960 | 1.35 | -0.04 | -2.88 | 1.34 | 1.35 | 1.34 | 4469 |
| 1728937560 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1728678360 | 1.3899999 | 0.03 | 2.21 | 1.3899999 | 1.3899999 | 1.3899999 | 150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
