OTC Markets OTCPK - Delayed Quote USD

InPlay Oil Corp. (IPOOF)

6.52
+0.15
+(2.35%)
At close: June 2 at 3:50:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20256.326.636.326.526.5224,353
May 30, 20256.376.376.306.376.378,600
May 29, 20256.336.416.336.376.374,700
May 28, 20256.276.326.236.236.234,300
May 27, 20256.336.356.106.316.3110,800
May 23, 20255.895.985.895.985.983,700
May 22, 20255.725.805.725.795.7912,300
May 21, 20255.785.895.785.895.896,500
May 20, 20255.805.815.415.755.759,600
May 19, 20255.796.115.795.805.803,500
May 16, 20255.875.875.765.805.809,000
May 15, 20255.885.885.715.755.7522,100
May 14, 20256.016.045.926.016.0120,200
May 13, 20255.906.035.885.955.9514,800
May 12, 20255.815.885.745.775.7715,300
May 9, 20255.485.815.485.585.5824,700
May 8, 20255.155.525.155.425.4236,300
May 7, 20254.995.004.854.954.9514,000
May 6, 20254.795.094.774.934.9345,400
May 5, 20254.985.054.724.774.7738,800
May 2, 20255.115.135.015.095.099,400
May 1, 20255.155.154.984.984.9835,800
Apr 30, 20255.305.305.055.055.0560,800
Apr 29, 20255.385.385.285.345.345,500
Apr 28, 20255.385.395.285.395.3946,700
Apr 25, 20255.425.425.355.365.363,700
Apr 24, 20255.405.425.355.405.408,100
Apr 23, 20255.625.625.345.345.3412,700
Apr 22, 20255.385.575.385.555.5525,300
Apr 21, 20255.425.575.255.425.4217,800
Apr 17, 2025 1:6 Stock Splits
Apr 17, 20255.535.955.305.635.633,500
Apr 16, 20255.505.585.415.515.518,383
Apr 15, 2025 0.066 Dividend
Apr 15, 20255.816.065.395.395.396,067
Apr 14, 20255.935.935.585.615.543,233
Apr 11, 20255.515.625.505.585.5112,667
Apr 10, 20255.916.005.455.465.4011,500
Apr 9, 20255.415.925.335.885.8116,700
Apr 8, 20256.066.065.375.375.3120,767
Apr 7, 20255.986.005.615.865.7939,617
Apr 4, 20256.546.545.936.005.9324,850
Apr 3, 20256.726.786.606.666.5814,183
Apr 2, 20256.786.846.786.806.724,550
Apr 1, 20256.726.846.726.806.724,467
Mar 31, 20256.786.846.706.826.746,983
Mar 28, 20256.846.866.756.786.705,850
Mar 27, 20257.207.206.786.846.763,033
Mar 26, 20256.967.066.886.906.823,067
Mar 25, 20257.027.146.906.966.8811,133
Mar 24, 20256.846.846.706.846.7613,733
Mar 21, 20256.646.716.606.716.645,100
Mar 20, 20256.666.726.626.706.627,267
Mar 19, 20256.766.786.666.666.5823,550
Mar 18, 20257.207.206.606.746.665,183
Mar 17, 20256.666.786.666.726.646,883
Mar 14, 2025 0.06 Dividend
Mar 14, 20256.486.666.486.636.552,417
Mar 13, 20256.606.606.606.606.461,033
Mar 12, 20256.666.726.666.666.521,200
Mar 11, 20256.366.496.306.456.321,350
Mar 10, 20256.666.666.486.486.358,983
Mar 7, 20256.546.666.536.666.525,950
Mar 6, 20256.386.486.386.426.293,333
Mar 5, 20256.446.446.266.306.174,217
Mar 4, 20256.306.546.096.456.3228,150
Mar 3, 20256.546.846.346.346.2151,983
Feb 28, 20256.906.906.646.726.5812,733
Feb 27, 20256.846.866.756.786.647,117
Feb 26, 20256.726.906.726.906.769,300
Feb 25, 20256.906.926.606.786.6410,367
Feb 24, 20257.387.386.967.026.8713,850
Feb 21, 20257.027.146.956.956.8010,783
Feb 20, 20257.477.566.947.036.8851,383
Feb 19, 20257.507.577.487.547.386,483
Feb 18, 20257.257.577.257.567.4012,283
Feb 14, 20257.277.277.237.247.09783
Feb 13, 20257.237.267.207.257.102,033
Feb 12, 20257.207.267.147.146.994,250
Feb 11, 20257.087.267.087.267.117,183
Feb 10, 20257.027.227.027.167.012,950
Feb 7, 20257.027.086.997.086.934,133
Feb 6, 20256.967.066.966.996.8410,933
Feb 5, 20257.087.086.966.986.848,767
Feb 4, 20256.907.116.727.116.9610,950
Feb 3, 20256.906.906.456.726.5836,017
Jan 31, 20256.967.626.876.876.734,567
Jan 30, 20256.907.096.906.966.828,767
Jan 29, 20256.946.956.906.946.804,417
Jan 28, 20256.967.066.966.966.822,433
Jan 27, 20257.107.106.967.086.935,900
Jan 24, 20257.147.146.967.026.8711,150
Jan 23, 20257.187.267.047.207.052,867
Jan 22, 20257.207.247.087.207.057,167
Jan 21, 20257.147.207.087.207.0510,017
Jan 17, 20257.207.207.087.106.956,150
Jan 16, 20257.627.627.147.177.0213,417
Jan 15, 20257.627.627.347.427.2711,017
Jan 14, 20257.517.627.327.387.2319,583
Jan 13, 20257.717.747.447.507.3424,950
Jan 10, 20257.627.667.507.507.349,283
Jan 8, 20257.577.577.397.397.239,367
Jan 7, 20257.607.627.537.587.424,617
Jan 6, 20257.477.747.477.627.464,083
Jan 3, 20257.507.627.507.567.409,133
Jan 2, 20257.387.567.387.567.4012,683
Dec 31, 20247.027.306.997.307.148,167
Dec 30, 20246.777.006.696.936.7921,100
Dec 27, 20246.816.846.606.736.5918,133
Dec 26, 20246.936.936.486.486.3510,017
Dec 24, 20246.716.846.716.786.644,633
Dec 23, 20246.606.666.486.646.5020,700
Dec 20, 20246.516.646.486.606.464,883
Dec 19, 20246.666.666.426.556.429,933
Dec 18, 20246.726.756.426.426.2920,200
Dec 17, 20246.726.726.506.646.5016,533
Dec 16, 20247.087.086.766.806.6625,550
Dec 13, 20247.087.086.907.026.876,500
Dec 12, 20246.787.206.787.146.9921,350
Dec 11, 20247.117.207.087.146.999,467
Dec 10, 20247.267.267.127.146.9924,850
Dec 9, 20247.087.507.087.327.1716,100
Dec 6, 20247.447.467.207.267.1118,000
Dec 5, 20247.567.587.477.507.344,517
Dec 4, 20247.747.747.507.547.3814,683
Dec 3, 20247.687.687.567.607.444,233
Dec 2, 20247.857.857.507.627.468,350
Nov 29, 20247.677.807.677.807.64467
Nov 27, 20247.747.747.627.627.464,583
Nov 26, 20247.717.717.567.627.464,067
Nov 25, 20247.927.927.687.767.607,467
Nov 22, 20247.727.927.717.897.734,367
Nov 21, 20247.087.757.087.637.478,600
Nov 20, 20247.577.657.447.447.295,767
Nov 19, 20247.627.687.507.507.348,250
Nov 18, 20247.567.697.537.627.466,617
Nov 15, 2024 0.066 Dividend
Nov 15, 20247.547.627.437.477.323,133
Nov 14, 20247.487.987.327.807.5724,700
Nov 13, 20247.457.627.387.507.282,283
Nov 12, 20247.457.587.387.387.1714,233
Nov 11, 20247.767.767.327.447.2222,683
Nov 8, 20248.168.167.787.787.569,650
Nov 7, 20247.928.167.928.047.8110,333
Nov 6, 20248.168.708.008.107.866,533
Nov 5, 20248.348.348.168.167.925,733
Nov 4, 20248.348.368.168.237.991,650
Nov 1, 20248.288.288.108.167.921,167
Oct 31, 20248.408.408.068.288.0416,433
Oct 30, 20248.228.408.228.408.165,400
Oct 29, 20248.288.328.138.167.929,550
Oct 28, 20248.528.528.288.288.044,617
Oct 25, 20248.528.578.528.538.281,117
Oct 24, 20248.468.528.448.448.202,700
Oct 23, 20248.648.648.408.498.244,117
Oct 22, 20248.628.668.588.618.362,517
Oct 21, 20248.708.708.528.648.399,417
Oct 18, 20248.738.768.518.668.416,117
Oct 17, 20248.808.808.708.708.452,867
Oct 16, 20248.808.828.768.768.513,517
Oct 15, 2024 0.066 Dividend
Oct 15, 20249.249.248.768.798.5311,583
Oct 14, 20249.009.339.009.308.971,250
Oct 11, 20249.189.309.069.308.971,833
Oct 10, 20248.939.188.919.188.851,983
Oct 9, 20248.948.968.888.918.595,250
Oct 8, 20249.009.068.829.028.7017,133
Oct 7, 20249.299.309.099.098.767,667
Oct 4, 20249.009.489.009.288.953,483
Oct 3, 20249.369.389.169.389.043,733
Oct 2, 20249.009.279.009.128.796,500
Oct 1, 20248.699.008.649.008.685,467
Sep 30, 20248.728.728.638.648.331,417
Sep 27, 20248.798.798.648.688.373,283
Sep 26, 20248.768.778.588.618.306,500
Sep 25, 20248.888.888.768.768.454,383
Sep 24, 20248.838.968.798.858.5312,533
Sep 23, 20248.848.978.828.828.504,650
Sep 20, 20248.949.008.908.908.58767
Sep 19, 20248.949.038.948.978.651,950
Sep 18, 20248.788.948.768.868.541,633
Sep 17, 20248.828.888.708.828.506,583
Sep 16, 2024 0.011 Dividend
Sep 16, 20248.868.868.588.768.4510,700
Sep 13, 20248.889.068.868.888.5511,750
Sep 12, 20248.768.888.588.888.5521,900
Sep 11, 20248.768.828.558.588.2615,600
Sep 10, 20248.948.948.528.688.3627,467
Sep 9, 20249.009.229.009.068.7219,033
Sep 6, 20249.369.429.169.308.958,017
Sep 5, 20249.409.549.349.349.001,817
Sep 4, 20249.369.489.369.429.071,150
Sep 3, 20249.609.699.309.328.973,833
Aug 30, 20249.729.759.669.669.304,700
Aug 29, 20249.549.669.549.669.302,317
Aug 28, 20249.609.609.549.609.244,083
Aug 27, 20249.729.789.609.609.243,950
Aug 26, 20249.669.809.669.769.3910,533
Aug 23, 20249.609.789.609.729.363,983
Aug 22, 20249.489.609.489.609.245,500
Aug 21, 20249.609.669.489.489.134,633
Aug 20, 20249.669.669.469.609.246,250
Aug 19, 20249.729.729.549.549.193,317
Aug 16, 20249.729.729.579.629.2711,783
Aug 15, 2024 0.066 Dividend
Aug 15, 20249.669.849.659.789.429,850
Aug 14, 20249.669.729.669.669.241,167
Aug 13, 20249.649.649.609.609.18117
Aug 12, 20249.629.689.629.669.242,450
Aug 9, 20249.429.609.429.459.042,467
Aug 8, 20249.429.489.369.429.014,467
Aug 7, 20249.369.449.309.368.953,200
Aug 6, 20249.249.429.199.338.926,933
Aug 5, 20249.189.488.589.368.9530,100
Aug 2, 20249.489.489.309.368.958,917
Aug 1, 20249.789.789.489.549.123,200
Jul 31, 20249.789.919.789.849.41283
Jul 30, 20249.649.789.609.729.301,467
Jul 29, 20249.569.699.549.609.185,483
Jul 26, 20249.609.789.489.719.297,800
Jul 25, 20249.429.549.429.549.124,083
Jul 24, 20249.789.789.489.569.15817
Jul 23, 20249.729.789.429.429.014,083
Jul 22, 20249.729.849.669.729.304,217
Jul 19, 20249.849.849.729.729.301,683
Jul 18, 20249.9010.029.789.789.354,100
Jul 17, 20249.909.969.909.909.474,150
Jul 16, 20249.909.909.849.909.476,400
Jul 15, 2024 0.066 Dividend
Jul 15, 20249.9410.029.849.969.524,967
Jul 12, 20249.969.969.909.969.46633
Jul 11, 20249.609.979.609.849.352,933
Jul 10, 20249.789.809.769.799.306,750
Jul 9, 20249.669.669.669.669.18217
Jul 8, 20249.729.909.669.669.185,683
Jul 5, 20249.909.909.729.729.232,500
Jul 3, 20249.9010.029.849.849.35717
Jul 2, 20249.849.909.729.849.356,233
Jul 1, 20249.6610.089.369.428.952,333
Jun 28, 20249.789.789.669.729.235,967
Jun 27, 20249.729.789.729.789.292,917
Jun 26, 20249.729.789.699.729.231,667
Jun 25, 20249.729.789.729.729.233,000
Jun 24, 20249.609.849.609.729.239,100
Jun 21, 20249.549.549.309.479.007,250
Jun 20, 20249.609.609.489.549.064,283
Jun 18, 20249.369.669.369.609.121,267
Jun 17, 20249.589.609.369.428.959,433
Jun 14, 2024 0.066 Dividend
Jun 14, 20249.669.669.549.609.122,200
Jun 13, 202410.0210.029.729.729.179,733
Jun 12, 202410.1410.149.9010.029.4512,700
Jun 11, 20249.909.909.729.789.239,783
Jun 10, 20249.849.909.549.889.326,067
Jun 7, 20249.519.669.409.448.908,633
Jun 6, 20249.369.669.309.609.0617,400
Jun 5, 20249.369.429.309.308.774,467
Jun 4, 20249.609.609.369.368.8314,833
Jun 3, 202410.2010.209.729.789.239,100

Related Tickers

HMENF Hemisphere Energy Corporation
1.2865
-0.27%
 
DALXF Spartan Delta Corp.
2.3100
+1.99%
 
IPXHY Inpex Corporation
13.80
+2.99%
 
CDDRF Headwater Exploration Inc.
4.6565
+2.57%
 
ARGYF Avanti Helium Corp.
0.0661
+5.76%
 
AETUF ARC Resources Ltd.
21.36
+2.45%
 
VLERF Valeura Energy Inc.
4.9500
+2.70%
 
PEYUF Peyto Exploration & Development Corp.
13.80
+2.34%
 
OBE Obsidian Energy Ltd.
4.9900
+4.18%
 
MCFNF MCF Energy Ltd.
0.0310
-1.59%