Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

InPlay Oil Corp (8DA1.SG)

Compare
1.0600
-0.0100
(-0.93%)
At close: February 28 at 4:05:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20251.06001.06001.05001.06001.0600-
Feb 27, 20251.06001.07001.06001.07001.0700-
Feb 26, 20251.04001.07001.04001.07001.0700-
Feb 25, 20251.08001.08001.05001.06001.0600-
Feb 24, 20251.08001.10001.08001.10001.1000-
Feb 21, 20251.09001.11001.09001.09001.0900-
Feb 20, 20251.18001.18001.10001.12001.1200-
Feb 19, 20251.17001.23001.17001.19001.19001,541
Feb 18, 20251.12001.19001.12001.19001.1900-
Feb 17, 20251.13001.13001.13001.13001.1300-
Feb 14, 2025 0.0100 Dividend
Feb 14, 20251.14001.14001.14001.14001.1400-
Feb 13, 20251.13001.15001.13001.15001.1350-
Feb 12, 20251.14001.14001.13001.13001.1153-
Feb 11, 20251.12001.16001.12001.15001.1350214
Feb 10, 20251.10001.13001.10001.13001.1153-
Feb 7, 20251.10001.11001.10001.11001.0955-
Feb 6, 20251.09001.10001.09001.10001.0857-
Feb 5, 20251.11001.11001.10001.10001.0857-
Feb 4, 20251.07001.12001.07001.12001.1054-
Feb 3, 20251.07001.11001.06001.07001.05601,982
Jan 31, 20251.08001.08001.08001.08001.0659-
Jan 30, 20251.08001.10001.08001.10001.0857-
Jan 29, 20251.08001.09001.08001.09001.0758-
Jan 28, 20251.08001.10001.08001.10001.0857-
Jan 27, 20251.09001.09001.09001.09001.0758-
Jan 24, 20251.12001.12001.10001.10001.0857-
Jan 23, 20251.11001.13001.11001.13001.1153-
Jan 22, 20251.12001.12001.11001.12001.1054-
Jan 21, 20251.14001.14001.12001.13001.1153-
Jan 20, 20251.12001.15001.12001.14001.1251-
Jan 17, 20251.13001.13001.13001.13001.1153-
Jan 16, 20251.17001.17001.13001.13001.1153-
Jan 15, 2025 0.0100 Dividend
Jan 15, 20251.17001.19001.17001.18001.1646-
Jan 14, 20251.20001.20001.17001.17001.1399-
Jan 13, 20251.20001.24001.20001.20001.1692-
Jan 10, 20251.17001.21001.17001.20001.1692-
Jan 9, 20251.17001.17001.17001.17001.1399-
Jan 8, 20251.20001.21001.20001.21001.1789-
Jan 7, 20251.19001.20001.19001.20001.1692-
Jan 6, 20251.19001.21001.18001.21001.1789-
Jan 3, 20251.19001.20001.19001.20001.1692-
Jan 2, 20251.14001.20001.14001.20001.1692-
Dec 30, 20241.05001.05001.05001.05001.0230-
Dec 27, 20241.06001.06001.05001.05001.0230-
Dec 23, 20241.04001.04001.01001.02000.9938-
Dec 20, 20241.02001.03001.02001.03001.0035-
Dec 19, 20241.00001.02001.00001.02000.9938-
Dec 18, 20241.03001.04001.03001.04001.0133-
Dec 17, 20241.06001.06001.04001.04001.0133-
Dec 16, 2024 0.0100 Dividend
Dec 16, 20241.09001.10001.06001.06001.0328-
Dec 13, 20241.10001.10001.08001.10001.0571-
Dec 12, 20241.11001.11001.11001.11001.0667-
Dec 11, 20241.11001.12001.10001.12001.0763-
Dec 10, 20241.13001.13001.11001.11001.0667-
Dec 9, 20241.12001.18001.12001.14001.0956900
Dec 6, 20241.15001.15001.12001.12001.0763-
Dec 5, 20241.16001.17001.16001.16001.1148-
Dec 4, 20241.17001.20001.17001.17001.1244-
Dec 3, 20241.18001.19001.18001.19001.1436-
Dec 2, 20241.20001.21001.18001.19001.1436-
Nov 29, 20241.18001.18001.17001.18001.1340-
Nov 28, 20241.18001.19001.18001.18001.1340-
Nov 27, 20241.18001.19001.18001.18001.1340-
Nov 26, 20241.19001.20001.17001.19001.1436-
Nov 25, 20241.23001.23001.21001.21001.1628-
Nov 22, 20241.20001.24001.20001.23001.1821-
Nov 21, 20241.16001.21001.16001.21001.1628-
Nov 20, 20241.17001.18001.16001.17001.1244-
Nov 19, 20241.18001.18001.16001.17001.1244-
Nov 18, 20241.15001.19001.15001.19001.1436-
Nov 15, 2024 0.0100 Dividend
Nov 15, 20241.17001.17001.17001.17001.1244-
Nov 14, 20241.15001.21001.15001.21001.1484-
Nov 13, 20241.13001.17001.13001.16001.1010-
Nov 12, 20241.13001.16001.13001.16001.1010-
Nov 11, 20241.19001.19001.13001.13001.0725-
Nov 8, 20241.22001.22001.19001.19001.1294-
Nov 7, 20241.23001.24001.22001.23001.1674-
Nov 6, 20241.23001.24001.23001.24001.1769-
Nov 5, 20241.23001.25001.22001.22001.1579-
Nov 4, 20241.24001.25001.24001.24001.1769-
Nov 1, 20241.24001.24001.23001.23001.1674-
Oct 31, 20241.25001.25001.22001.25001.1864-
Oct 30, 20241.23001.26001.23001.26001.1959-
Oct 29, 20241.23001.25001.23001.23001.1674-
Oct 28, 20241.25001.27001.24001.25001.1864-
Oct 25, 20241.28001.30001.28001.30001.2338-
Oct 24, 20241.29001.29001.28001.28001.2149-
Oct 23, 20241.30001.31001.29001.29001.2243-
Oct 22, 20241.28001.31001.27001.31001.2433-
Oct 21, 20241.30001.32001.30001.30001.2338-
Oct 18, 20241.31001.32001.31001.31001.2433-
Oct 17, 20241.31001.33001.31001.32001.2528-
Oct 16, 20241.31001.33001.31001.32001.2528-
Oct 15, 2024 0.0100 Dividend
Oct 15, 20241.28001.33001.27001.32001.2528-
Oct 14, 20241.36001.36001.35001.36001.2765-
Oct 11, 20241.37001.39001.36001.39001.3047-
Oct 10, 20241.33001.38001.33001.38001.2953-
Oct 9, 20241.34001.34001.33001.34001.2578-
Oct 8, 20241.33001.34001.29001.34001.25785,700
Oct 7, 20241.36001.39001.36001.36001.2765-
Oct 4, 20241.38001.42001.38001.39001.3047-
Oct 3, 20241.34001.38001.33001.38001.2953-
Oct 2, 20241.32001.37001.32001.34001.2578-
Oct 1, 20241.28001.33001.26001.33001.2484-
Sep 30, 20241.29001.29001.27001.27001.1921-
Sep 27, 20241.26001.29001.26001.28001.2015-
Sep 26, 20241.28001.29001.26001.26001.1827-
Sep 25, 20241.29001.30001.29001.29001.2108-
Sep 24, 20241.31001.32001.30001.30001.2202-
Sep 23, 20241.30001.32001.30001.30001.2202-
Sep 20, 20241.30001.31001.29001.31001.2296-
Sep 19, 20241.32001.33001.31001.32001.2390-
Sep 18, 20241.29001.31001.28001.31001.2296-
Sep 17, 20241.29001.30001.29001.30001.2202-
Sep 16, 2024 0.0100 Dividend
Sep 16, 20241.30001.31001.28001.29001.2108-
Sep 13, 20241.32001.32001.31001.31001.2155-
Sep 12, 20241.29001.32001.28001.31001.2155-
Sep 11, 20241.27001.29001.27001.28001.1877-
Sep 10, 20241.32001.32001.27001.28001.1877-
Sep 9, 20241.36001.37001.34001.34001.2434-
Sep 6, 20241.37001.39001.36001.37001.2712-
Sep 5, 20241.39001.41001.38001.38001.2805-
Sep 4, 20241.38001.39001.37001.39001.2898-
Sep 3, 20241.41001.42001.39001.39001.2898-
Sep 2, 20241.41001.42001.41001.42001.3176-
Aug 30, 20241.42001.43001.42001.43001.3269-
Aug 29, 20241.40001.43001.39001.43001.3269-
Aug 28, 20241.40001.41001.39001.41001.3083-
Aug 27, 20241.42001.43001.41001.41001.3083-
Aug 26, 20241.42001.44001.42001.44001.3362-
Aug 23, 20241.40001.42001.40001.42001.3176-
Aug 22, 20241.39001.41001.39001.41001.3083-
Aug 21, 20241.39001.41001.39001.40001.2990-
Aug 20, 20241.38001.42001.38001.40001.2990-
Aug 19, 20241.42001.44001.41001.41001.3083-
Aug 16, 20241.45001.45001.42001.44001.3362-
Aug 15, 2024 0.0100 Dividend
Aug 15, 20241.43001.47001.43001.46001.3547-
Aug 14, 20241.44001.45001.44001.44001.3222-
Aug 13, 20241.44001.45001.44001.45001.3314-
Aug 12, 20241.42001.46001.42001.46001.3406-
Aug 9, 20241.41001.42001.41001.41001.2947-
Aug 8, 20241.38001.40001.38001.40001.2855-
Aug 7, 20241.41001.43001.40001.40001.2855-
Aug 6, 20241.43001.43001.38001.39001.2763-
Aug 5, 20241.34001.41001.33001.41001.2947-
Aug 2, 20241.45001.45001.39001.41001.2947-
Aug 1, 20241.49001.50001.46001.46001.3406-
Jul 31, 20241.49001.50001.48001.50001.3773-
Jul 30, 20241.45001.48001.45001.47001.3498-
Jul 29, 20241.47001.47001.45001.46001.3406-
Jul 26, 20241.44001.45001.44001.44001.3222-
Jul 25, 20241.42001.44001.41001.44001.32222,370
Jul 24, 20241.40001.44001.40001.44001.3222-
Jul 23, 20241.45001.47001.43001.43001.3131-
Jul 22, 20241.44001.46001.44001.46001.3406-
Jul 19, 20241.46001.47001.46001.46001.3406-
Jul 18, 20241.49001.50001.47001.48001.3590-
Jul 17, 20241.47001.50001.47001.49001.3682-
Jul 16, 20241.49001.50001.48001.48001.3590-
Jul 15, 2024 0.0100 Dividend
Jul 15, 20241.49001.51001.48001.51001.3865-
Jul 12, 20241.49001.50001.49001.49001.3544-
Jul 11, 20241.48001.50001.47001.50001.3635-
Jul 10, 20241.44001.48001.44001.48001.3453-
Jul 9, 20241.47001.48001.45001.48001.3453-
Jul 8, 20241.48001.50001.47001.47001.3362-
Jul 5, 20241.48001.50001.48001.49001.3544-
Jul 4, 20241.48001.50001.48001.50001.3635-
Jul 3, 20241.50001.52001.49001.52001.3816-
Jul 2, 20241.50001.51001.50001.51001.3726-
Jul 1, 20241.49001.50001.49001.50001.3635-
Jun 28, 20241.49001.50001.49001.50001.3635-
Jun 27, 20241.48001.49001.48001.49001.3544-
Jun 26, 20241.49001.49001.49001.49001.3544-
Jun 25, 20241.50001.50001.49001.49001.3544-
Jun 24, 20241.43001.50001.43001.50001.3635-
Jun 21, 20241.45001.45001.44001.44001.3089-
Jun 20, 20241.45001.46001.45001.46001.3271-
Jun 19, 20241.45001.48001.44001.48001.3453-
Jun 18, 20241.43001.47001.42001.46001.3271-
Jun 17, 20241.45001.48001.44001.44001.3089-
Jun 14, 2024 0.0100 Dividend
Jun 14, 20241.47001.48001.47001.47001.3362-
Jun 13, 20241.50001.52001.50001.50001.3498-
Jun 12, 20241.50001.52001.50001.52001.3678-
Jun 11, 20241.49001.50001.49001.50001.3498-
Jun 10, 20241.44001.50001.43001.50001.3498-
Jun 7, 20241.43001.45001.43001.45001.3048-
Jun 6, 20241.41001.44001.40001.44001.2958-
Jun 5, 20241.41001.41001.41001.41001.2688-
Jun 4, 20241.45001.45001.41001.41001.2688-
Jun 3, 20241.53001.54001.50001.50001.3498-
May 31, 20241.52001.58001.52001.52001.36781,200
May 30, 20241.51001.53001.51001.52001.3678-
May 29, 20241.53001.55001.52001.52001.3678-
May 28, 20241.52001.54001.52001.54001.3858-
May 27, 20241.53001.53001.52001.52001.3678-
May 24, 20241.52001.54001.52001.54001.3858-
May 23, 20241.51001.53001.51001.53001.3768-
May 22, 20241.52001.54001.51001.54001.3858-
May 21, 20241.52001.53001.52001.52001.3678-
May 20, 20241.53001.53001.52001.53001.3768-
May 17, 20241.52001.54001.52001.54001.3858-
May 16, 20241.51001.51001.50001.50001.3498-
May 15, 20241.54001.54001.51001.52001.3678-
May 14, 2024 0.0100 Dividend
May 14, 20241.54001.54001.53001.53001.3768-
May 13, 20241.56001.56001.56001.56001.3903-
May 10, 20241.58001.59001.58001.59001.4171-
May 9, 20241.58001.59001.58001.59001.4171-
May 8, 20241.56001.58001.55001.58001.4082-
May 7, 20241.58001.58001.57001.57001.3992-
May 6, 20241.58001.59001.58001.59001.4171-
May 3, 20241.59001.59001.57001.58001.4082-
May 2, 20241.60001.61001.60001.60001.4260-
Apr 30, 20241.64001.65001.62001.62001.4438-
Apr 29, 20241.65001.68001.65001.68001.4973-
Apr 26, 20241.67001.68001.66001.67001.4884-
Apr 25, 20241.65001.65001.65001.65001.4705-
Apr 24, 20241.65001.67001.65001.66001.4795-
Apr 23, 20241.63001.64001.61001.64001.4616-
Apr 22, 20241.59001.61001.58001.61001.4349-
Apr 19, 20241.62001.63001.59001.62001.4438-
Apr 18, 20241.62001.63001.60001.61001.4349-
Apr 17, 20241.64001.66001.63001.64001.4616-
Apr 16, 20241.65001.65001.63001.65001.4705-
Apr 15, 20241.66001.67001.63001.64001.4616-
Apr 12, 2024 0.0100 Dividend
Apr 12, 20241.67001.70001.67001.67001.4884-
Apr 11, 20241.68001.69001.66001.68001.4839-
Apr 10, 20241.67001.70001.65001.68001.4839-
Apr 9, 20241.67001.69001.67001.69001.4927-
Apr 8, 20241.66001.68001.66001.68001.4839-
Apr 5, 20241.68001.68001.66001.66001.4662-
Apr 4, 20241.69001.69001.69001.69001.4927-
Apr 3, 20241.66001.67001.66001.67001.4751-
Apr 2, 20241.63001.65001.63001.63001.4397-
Mar 28, 20241.58101.61401.58101.60901.4212-
Mar 27, 20241.56501.57301.56401.57301.3894-
Mar 26, 20241.58601.59701.58301.58901.4035-
Mar 25, 20241.57901.61201.57901.61201.4238-
Mar 22, 20241.60201.61201.59201.59401.4079-
Mar 21, 20241.56101.60901.54601.60901.4212-
Mar 20, 20241.52901.55601.51901.54101.3611-
Mar 19, 20241.54201.58701.54201.56801.3850-
Mar 18, 20241.52301.57801.52101.57501.3912-
Mar 15, 20241.54901.54901.54301.54401.3638-
Mar 14, 2024 0.0100 Dividend
Mar 14, 20241.55801.56801.55101.55101.3700-
Mar 13, 20241.54801.60701.54301.56801.37175,000
Mar 12, 20241.56901.57601.53001.55801.3630-
Mar 11, 20241.52501.55301.52501.55301.3586-
Mar 8, 20241.57201.58001.53501.53501.3429-
Mar 7, 20241.55501.57701.54801.56901.3726-
Mar 6, 20241.56001.59001.56001.56301.3674-
Mar 5, 20241.55101.57001.54201.56801.3717-
Mar 4, 20241.57201.57601.56901.57301.3761-
Mar 1, 20241.57101.60101.56501.60101.4006-
Feb 29, 20241.57601.58501.57201.57201.3752-
Feb 28, 20241.55701.55701.54401.54401.3507-

Related Tickers

702B.F Yangarra Resources Ltd.
0.6900
+2.99%
 
4YJ0.MU Spartan Delta Corp
2.1600
-0.92%
 
C6V.F Headwater Exploration Inc.
4.2000
-0.94%
 
8BE.F Bengal Energy Ltd.
0.0005
0.00%
 
17J.F Journey Energy Inc.
1.1220
+3.22%
 
PRQ.TO Petrus Resources Ltd.
1.3700
+0.74%
 
GFR Greenfire Resources Ltd.
5.95
-1.98%
 
JOY.TO Journey Energy Inc.
1.7000
0.00%
 
OBE.TO Obsidian Energy Ltd.
7.91
+0.64%
 
VET.TO Vermilion Energy Inc.
12.29
+0.49%