InPlay Oil Corp (8DA1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -7.09677419355 | 1.55 | 1.55 | 1.5 | 800 | 1.51251484 | DE |
| 4 | -0.1 | -6.49350649351 | 1.54 | 1.55 | 1.46 | 581 | 1.51801814 | DE |
| 12 | -0.16 | -10 | 1.6 | 1.65 | 1.4 | 1995 | 1.52216611 | DE |
| 26 | -0.126 | -8.04597701149 | 1.566 | 1.74 | 1.4 | 1452 | 1.53963256 | DE |
| 52 | -0.412 | -22.2462203024 | 1.852 | 1.986 | 1.4 | 1173 | 1.5897775 | DE |
| 156 | -0.412 | -22.2462203024 | 1.852 | 1.986 | 1.4 | 1173 | 1.5897775 | DE |
| 260 | -0.412 | -22.2462203024 | 1.852 | 1.986 | 1.4 | 1173 | 1.5897775 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 1.52 | 0.02 | 1.33 | 1.52 | 1.52 | 1.52 | 1049 |
| 1721679960 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1721420760 | 1.5 | -0.02 | -1.32 | 1.5 | 1.5 | 1.5 | 240 |
| 1721334360 | 1.52 | -0.02 | -1.30 | 1.52 | 1.52 | 1.52 | 1000 |
| 1721248020 | 1.54 | 0.03 | 1.99 | 1.54 | 1.54 | 1.54 | 15 |
| 1721161560 | 1.51 | -0.02 | -1.31 | 1.55 | 1.55 | 1.51 | 1946 |
| 1721075160 | 1.53 | 0.02 | 1.32 | 1.53 | 1.53 | 1.53 | 1644 |
| 1720815960 | 1.51 | 0 | 0.00 | 1.53 | 1.53 | 1.51 | 300 |
| 1720729560 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1720643160 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1720556760 | 1.51 | 0.05 | 3.42 | 1.48 | 1.51 | 1.48 | 261 |
| 1720470360 | 1.46 | -0.06 | -3.95 | 1.47 | 1.54 | 1.46 | 90 |
| 1720211220 | 1.52 | 0.02 | 1.33 | 1.52 | 1.52 | 1.52 | 404 |
| 1720124820 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1720038420 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1719952020 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1719865620 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1719606420 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1719520020 | 1.5 | -0.04 | -2.60 | 1.5 | 1.5 | 1.5 | 100 |
| 1719433560 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1719347160 | 1.54 | 0.12 | 8.45 | 1.54 | 1.54 | 1.54 | 393 |
| 1719260820 | 1.42 | -0.06 | -4.05 | 1.48 | 1.48 | 1.42 | 61 |
| 1719001620 | 1.48 | -0.05 | -3.27 | 1.51 | 1.51 | 1.48 | 274 |
| 1718915160 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 40 |
| 1718828820 | 1.53 | 0.05 | 3.38 | 1.53 | 1.53 | 1.53 | 117 |
| 1718742360 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 630 |
| 1718656020 | 1.48 | -0.02 | -1.33 | 1.52 | 1.54 | 1.48 | 16036 |
| 1718396820 | 1.5 | -0.01 | -0.66 | 1.51 | 1.51 | 1.5 | 750 |
| 1718310420 | 1.51 | -0.04 | -2.58 | 1.58 | 1.58 | 1.51 | 7780 |
| 1718224020 | 1.55 | 0.01 | 0.65 | 1.54 | 1.55 | 1.54 | 8611 |
| 1718137620 | 1.54 | 0.02 | 1.32 | 1.55 | 1.56 | 1.53 | 2245 |
| 1718051220 | 1.52 | 0.04 | 2.70 | 1.5 | 1.52 | 1.5 | 4955 |
| 1717792020 | 1.48 | 0.08 | 5.71 | 1.49 | 1.49 | 1.42 | 1212 |
| 1717705620 | 1.4 | -0.09 | -6.04 | 1.47 | 1.47 | 1.4 | 801 |
| 1717619220 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1717532820 | 1.49 | -0.02 | -1.32 | 1.49 | 1.49 | 1.49 | 1000 |
| 1717446420 | 1.51 | -0.04 | -2.58 | 1.52 | 1.52 | 1.51 | 2629 |
| 1717187220 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1717100820 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1717014420 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 134 |
| 1716927960 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1716841560 | 1.55 | -0.02 | -1.27 | 1.55 | 1.55 | 1.55 | 3300 |
| 1716582420 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1716496020 | 1.57 | 0.03 | 1.95 | 1.56 | 1.57 | 1.56 | 4482 |
| 1716409620 | 1.54 | -0.03 | -1.91 | 1.54 | 1.54 | 1.54 | 6600 |
| 1716323160 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1716236760 | 1.57 | 0.02 | 1.29 | 1.57 | 1.57 | 1.57 | 2466 |
| 1715977620 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1715891220 | 1.55 | 0.04 | 2.65 | 1.55 | 1.55 | 1.55 | 453 |
| 1715804820 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1715718420 | 1.51 | -0.09 | -5.63 | 1.51 | 1.51 | 1.51 | 220 |
| 1715632020 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1715372820 | 1.6 | -0.02 | -1.23 | 1.6 | 1.6 | 1.6 | 4 |
| 1715286420 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1715200020 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 20 |
| 1715113620 | 1.62 | 0.02 | 1.25 | 1.65 | 1.65 | 1.57 | 2082 |
| 1715027160 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1714767960 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1714681560 | 1.6 | -0.11 | -6.43 | 1.6 | 1.6 | 1.6 | 510 |
| 1714508820 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1714422420 | 1.71 | 0.1 | 6.21 | 1.7 | 1.71 | 1.7 | 373 |
| 1714111200 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1714024800 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1713938400 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
