InPlay Oil Corporation (QX) (IPOOF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.36054421769 | 1.47 | 1.505 | 1.45 | 18692 | 1.47450555 | CS |
| 4 | -0.13 | -8.02469135802 | 1.62 | 1.63 | 1.42 | 47971 | 1.49008327 | CS |
| 12 | -0.15 | -9.14634146341 | 1.64 | 1.67 | 1.42 | 35788 | 1.5523604 | CS |
| 26 | -0.28 | -15.8192090395 | 1.77 | 1.99 | 1.42 | 43343 | 1.65787258 | CS |
| 52 | -0.44 | -22.7979274611 | 1.93 | 2.2 | 1.42 | 57644 | 1.72837623 | CS |
| 156 | 0.44 | 41.9047619048 | 1.05 | 4.069 | 1.032 | 110871 | 2.25955525 | CS |
| 260 | 0.922 | 162.323943662 | 0.568 | 4.069 | 0.0395 | 82873 | 2.07934327 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 1.47 | -0.01 | -0.94 | 1.4739 | 1.495 | 1.47 | 27856 |
| 1726867200 | 1.484 | -0.01 | -0.74 | 1.49 | 1.5 | 1.484 | 4646 |
| 1726781220 | 1.495 | 0.02 | 1.25 | 1.49 | 1.5049999 | 1.49 | 11695 |
| 1726694460 | 1.4765 | 0.01 | 0.44 | 1.464 | 1.49 | 1.46 | 9796 |
| 1726608240 | 1.47 | 0.01 | 0.68 | 1.47 | 1.48 | 1.45 | 39468 |
| 1726521720 | 1.46 | -0.02 | -1.35 | 1.4758 | 1.4758 | 1.43 | 64160 |
| 1726262940 | 1.48 | 0 | 0.00 | 1.48 | 1.51 | 1.4757 | 70501 |
| 1726176540 | 1.48 | 0.05 | 3.50 | 1.46 | 1.48 | 1.43 | 131425 |
| 1726090140 | 1.43 | -0.02 | -1.14 | 1.46 | 1.47 | 1.425 | 93565 |
| 1726003500 | 1.4464999 | -0.06 | -4.20 | 1.49 | 1.5 | 1.42 | 164833 |
| 1725917160 | 1.5099 | -0.04 | -2.59 | 1.5 | 1.5359 | 1.5 | 114233 |
| 1725658020 | 1.55 | -0.01 | -0.45 | 1.56 | 1.57 | 1.526 | 48063 |
| 1725571440 | 1.557 | -0.01 | -0.83 | 1.567 | 1.5899 | 1.557 | 10888 |
| 1725485040 | 1.57 | 0.02 | 1.09 | 1.56 | 1.58 | 1.56 | 6935 |
| 1725398880 | 1.553 | -0.06 | -3.54 | 1.6 | 1.615 | 1.55 | 23031 |
| 1725053340 | 1.61 | 0 | 0.00 | 1.62 | 1.625 | 1.61 | 28213 |
| 1724966400 | 1.61 | 0.01 | 0.63 | 1.59 | 1.61 | 1.59 | 13921 |
| 1724880360 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.59 | 24525 |
| 1724794080 | 1.6 | -0.03 | -1.60 | 1.62 | 1.6299999 | 1.6 | 23692 |
| 1724707740 | 1.6259999 | 0.01 | 0.37 | 1.61 | 1.6339999 | 1.61 | 63202 |
| 1724448480 | 1.62 | 0.02 | 1.25 | 1.6 | 1.6299999 | 1.6 | 23857 |
| 1724362140 | 1.6 | 0.02 | 1.27 | 1.58 | 1.6 | 1.58 | 33016 |
| 1724275380 | 1.58 | -0.02 | -1.24 | 1.6 | 1.61 | 1.58 | 27816 |
| 1724188800 | 1.5999 | 0.01 | 0.62 | 1.6099 | 1.6099 | 1.577 | 37514 |
| 1724102880 | 1.59 | -0.01 | -0.87 | 1.62 | 1.62 | 1.59 | 19877 |
| 1723843740 | 1.604 | -0.03 | -1.60 | 1.62 | 1.62 | 1.595 | 70671 |
| 1723756860 | 1.6299999 | 0.02 | 1.24 | 1.61 | 1.6399999 | 1.6085 | 59072 |
| 1723670820 | 1.61 | 0.01 | 0.63 | 1.6101 | 1.62 | 1.61 | 6981 |
| 1723584360 | 1.6 | -0.01 | -0.62 | 1.606 | 1.606 | 1.6 | 727 |
| 1723497900 | 1.61 | 0.04 | 2.22 | 1.6043 | 1.6143 | 1.6043 | 14696 |
| 1723238400 | 1.575 | 0 | 0.32 | 1.57 | 1.6 | 1.57 | 14801 |
| 1723152000 | 1.57 | 0.01 | 0.64 | 1.57 | 1.58 | 1.56 | 26802 |
| 1723065720 | 1.56 | 0.01 | 0.32 | 1.56 | 1.574 | 1.55 | 19171 |
| 1722979800 | 1.555 | -0.01 | -0.32 | 1.5395 | 1.5699 | 1.531 | 41561 |
| 1722893340 | 1.56 | 0 | 0.00 | 1.53 | 1.58 | 1.43 | 180589 |
| 1722634140 | 1.56 | -0.03 | -1.89 | 1.58 | 1.58 | 1.55 | 53512 |
| 1722547620 | 1.59 | -0.05 | -3.05 | 1.6299999 | 1.6299999 | 1.58 | 19155 |
| 1722461340 | 1.6399999 | 0.02 | 1.23 | 1.6299999 | 1.651 | 1.6299999 | 1720 |
| 1722374820 | 1.62 | 0.02 | 1.25 | 1.606 | 1.6299999 | 1.6001 | 8818 |
| 1722288180 | 1.6 | -0.02 | -1.14 | 1.5935999 | 1.615 | 1.59 | 32927 |
| 1722029100 | 1.6185 | 0.03 | 1.79 | 1.6 | 1.6299999 | 1.58 | 46821 |
| 1721942400 | 1.59 | -0 | -0.25 | 1.57 | 1.59 | 1.57 | 24456 |
| 1721856480 | 1.594 | 0.02 | 1.53 | 1.6299999 | 1.6299999 | 1.58 | 4904 |
| 1721770140 | 1.57 | -0.05 | -3.09 | 1.62 | 1.6299999 | 1.57 | 24515 |
| 1721683740 | 1.62 | 0 | 0.00 | 1.62 | 1.6399999 | 1.61 | 25266 |
| 1721424180 | 1.62 | -0.01 | -0.61 | 1.6399999 | 1.6399999 | 1.62 | 10050 |
| 1721337960 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.67 | 1.6299999 | 24641 |
| 1721251320 | 1.65 | 0 | 0.00 | 1.65 | 1.66 | 1.6499 | 24912 |
| 1721164920 | 1.65 | -0.01 | -0.60 | 1.65 | 1.65 | 1.6399999 | 38418 |
| 1721078940 | 1.66 | 0 | 0.00 | 1.656 | 1.67 | 1.6399999 | 29766 |
| 1720819200 | 1.66 | 0.02 | 1.22 | 1.66 | 1.66 | 1.65 | 3844 |
| 1720733280 | 1.6399999 | 0.01 | 0.52 | 1.6 | 1.6615 | 1.6 | 17604 |
| 1720646880 | 1.6315 | 0.02 | 1.34 | 1.6298999 | 1.633 | 1.627 | 40467 |
| 1720560540 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 1302 |
| 1720473600 | 1.61 | -0.01 | -0.62 | 1.62 | 1.65 | 1.61 | 34109 |
| 1720214640 | 1.62 | -0.02 | -1.22 | 1.6499 | 1.65 | 1.62 | 15034 |
| 1720041000 | 1.6399999 | 0 | 0.00 | 1.65 | 1.67 | 1.6399999 | 4260 |
| 1719955740 | 1.6399999 | 0.07 | 4.46 | 1.6399999 | 1.65 | 1.62 | 37407 |
| 1719868980 | 1.57 | -0.05 | -3.09 | 1.61 | 1.68 | 1.56 | 13960 |
| 1719610020 | 1.62 | -0.01 | -0.61 | 1.6299999 | 1.6299999 | 1.61 | 35782 |
| 1719523200 | 1.6298999 | 0.01 | 0.61 | 1.62 | 1.6299999 | 1.62 | 17525 |
| 1719437040 | 1.62 | 0 | 0.00 | 1.62 | 1.6299999 | 1.615 | 10014 |
| 1719350880 | 1.62 | 0 | 0.00 | 1.62 | 1.6299999 | 1.62 | 17986 |
| 1719264540 | 1.62 | 0.04 | 2.58 | 1.5999 | 1.6399999 | 1.5999 | 54564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
