Inpex Corp (PK) (IPXHF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 11.87 | 11.87 | 11.87 | 253 | 11.87 | CS |
| 4 | -1.77 | -12.9765395894 | 13.64 | 13.64 | 11.66 | 379 | 12.40395246 | CS |
| 12 | -0.6 | -4.81154771451 | 12.47 | 14.12 | 11.66 | 3638 | 13.21763058 | CS |
| 26 | -1.265 | -9.63075751808 | 13.135 | 15.2 | 10.99 | 1844 | 13.21270963 | CS |
| 52 | -2.845 | -19.334012912 | 14.715 | 17 | 10.99 | 1123 | 13.4857711 | CS |
| 156 | 0.32 | 2.77056277056 | 11.55 | 17 | 9.09 | 9466 | 11.12468574 | CS |
| 260 | 6.7478 | 131.736363281 | 5.1222 | 17 | 4.5 | 8483 | 10.53843696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987740 | 11.87 | 0 | 0.00 | 11.87 | 11.87 | 11.87 | 0 |
| 1741901340 | 11.87 | -0.78 | -6.17 | 11.87 | 11.87 | 11.87 | 253 |
| 1741818240 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1741731840 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1741645440 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1741386240 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1741299840 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1741213440 | 12.65 | 0.99 | 8.49 | 12.65 | 12.65 | 12.65 | 800 |
| 1741127220 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
| 1741040820 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
| 1740781620 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
| 1740695220 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
| 1740608820 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
| 1740522420 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
| 1740436020 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
| 1740176820 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
| 1740090420 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
| 1740004020 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
| 1739917620 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
| 1739572020 | 11.66 | -1.98 | -14.52 | 13.64 | 13.64 | 11.66 | 83 |
| 1739485740 | 13.64 | 0 | 0.00 | 13.64 | 13.64 | 13.64 | 0 |
| 1739399340 | 13.64 | 0 | 0.00 | 13.64 | 13.64 | 13.64 | 0 |
| 1739312940 | 13.64 | 0.1 | 0.74 | 13.64 | 13.64 | 13.64 | 25005 |
| 1739226540 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
| 1738967340 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
| 1738880940 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
| 1738794540 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
| 1738708140 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
| 1738621740 | 13.54 | 1.51 | 12.56 | 13.54 | 13.54 | 13.54 | 25 |
| 1738362480 | 12.0293 | 0 | 0.00 | 12.0293 | 12.0293 | 12.0293 | 0 |
| 1738276080 | 12.0293 | -0.07 | -0.58 | 12.485 | 12.485 | 12.0293 | 1552 |
| 1738189440 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1738103040 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1738016640 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1737757440 | 12.1 | -1.14 | -8.61 | 12.1 | 12.1 | 12.1 | 8320 |
| 1737671340 | 13.24 | 0 | 0.00 | 13.24 | 13.24 | 13.24 | 0 |
| 1737584940 | 13.24 | 0 | 0.00 | 13.24 | 13.24 | 13.24 | 0 |
| 1737498540 | 13.24 | -0.41 | -3.00 | 13.24 | 13.24 | 13.24 | 680 |
| 1737152880 | 13.65 | -0.34 | -2.43 | 14.12 | 14.12 | 13.65 | 3138 |
| 1737066420 | 13.99 | 1.52 | 12.19 | 13.99 | 13.99 | 13.99 | 164 |
| 1736979780 | 12.47 | 0 | 0.00 | 12.47 | 12.47 | 12.47 | 0 |
| 1736893380 | 12.47 | 1.48 | 13.47 | 12.47 | 12.47 | 12.47 | 1 |
| 1736806800 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1736547600 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1736374800 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1736288400 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1736202000 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1735942800 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1735856400 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1735683600 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1735597200 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1735338000 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1735251600 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1735078800 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1734992400 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1734733200 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1734646800 | 10.99 | -2.94 | -21.11 | 10.99 | 10.99 | 10.99 | 668 |
| 1734560760 | 13.93 | 0 | 0.00 | 13.93 | 13.93 | 13.93 | 0 |
| 1734474360 | 13.93 | 1.21 | 9.51 | 13.93 | 13.93 | 13.93 | 12 |
| 1734388140 | 12.72 | 1.18 | 10.23 | 11.796 | 12.72 | 11.796 | 3586 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
