OTC Markets OTCPK - Delayed Quote • USD
Inpex Corporation (IPXHY)
At close: May 31 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 15.05 | 15.49 | 14.90 | 15.36 | 15.36 | 249,200 |
May 30, 2024 | 15.18 | 15.18 | 14.97 | 15.05 | 15.05 | 118,400 |
May 29, 2024 | 15.69 | 15.69 | 15.16 | 15.25 | 15.25 | 74,700 |
May 28, 2024 | 15.37 | 15.47 | 15.20 | 15.47 | 15.47 | 152,600 |
May 24, 2024 | 15.10 | 15.14 | 14.58 | 15.14 | 15.14 | 155,000 |
May 23, 2024 | 15.29 | 15.30 | 14.83 | 14.83 | 14.83 | 106,200 |
May 22, 2024 | 15.17 | 15.25 | 15.08 | 15.12 | 15.12 | 171,400 |
May 21, 2024 | 15.51 | 15.59 | 15.44 | 15.49 | 15.49 | 25,700 |
May 20, 2024 | 15.67 | 15.73 | 15.56 | 15.58 | 15.58 | 53,400 |
May 17, 2024 | 15.04 | 15.21 | 15.04 | 15.19 | 15.19 | 92,900 |
May 16, 2024 | 14.74 | 15.18 | 14.74 | 15.02 | 15.02 | 47,300 |
May 15, 2024 | 15.26 | 15.49 | 15.20 | 15.49 | 15.49 | 41,100 |
May 14, 2024 | 15.56 | 15.56 | 14.69 | 15.18 | 15.18 | 61,700 |
May 13, 2024 | 15.35 | 15.46 | 15.06 | 15.40 | 15.40 | 52,800 |
May 10, 2024 | 15.11 | 15.54 | 15.11 | 15.34 | 15.34 | 33,500 |
May 9, 2024 | 15.17 | 15.34 | 15.17 | 15.31 | 15.31 | 33,500 |
May 8, 2024 | 14.99 | 15.19 | 14.99 | 15.18 | 15.18 | 39,300 |
May 7, 2024 | 15.16 | 15.30 | 15.14 | 15.20 | 15.20 | 53,900 |
May 6, 2024 | 15.37 | 15.37 | 15.13 | 15.29 | 15.29 | 40,000 |
May 3, 2024 | 15.75 | 15.75 | 15.10 | 15.13 | 15.13 | 24,500 |
May 2, 2024 | 14.94 | 15.17 | 14.94 | 15.17 | 15.17 | 38,900 |
May 1, 2024 | 14.92 | 14.92 | 14.58 | 14.63 | 14.63 | 33,800 |
Apr 30, 2024 | 15.27 | 15.27 | 14.96 | 14.97 | 14.97 | 107,400 |
Apr 29, 2024 | 15.47 | 15.47 | 15.17 | 15.27 | 15.27 | 56,700 |
Apr 26, 2024 | 15.27 | 15.74 | 15.06 | 15.21 | 15.21 | 38,200 |
Apr 25, 2024 | 14.80 | 15.24 | 14.80 | 15.24 | 15.24 | 35,500 |
Apr 24, 2024 | 15.52 | 15.60 | 15.40 | 15.52 | 15.52 | 20,900 |
Apr 23, 2024 | 15.49 | 15.66 | 15.48 | 15.66 | 15.66 | 29,900 |
Apr 22, 2024 | 15.39 | 15.60 | 15.39 | 15.52 | 15.52 | 30,700 |
Apr 19, 2024 | 15.49 | 15.66 | 15.44 | 15.58 | 15.58 | 28,800 |
Apr 18, 2024 | 15.23 | 15.31 | 15.16 | 15.20 | 15.20 | 33,000 |
Apr 17, 2024 | 15.97 | 15.97 | 15.37 | 15.49 | 15.49 | 35,000 |
Apr 16, 2024 | 15.92 | 16.08 | 15.92 | 16.08 | 16.08 | 64,500 |
Apr 15, 2024 | 17.42 | 17.42 | 16.54 | 16.59 | 16.59 | 61,400 |
Apr 12, 2024 | 16.88 | 17.33 | 16.74 | 16.74 | 16.74 | 70,700 |
Apr 11, 2024 | 17.17 | 17.17 | 16.48 | 16.92 | 16.92 | 61,100 |
Apr 10, 2024 | 16.04 | 16.16 | 15.92 | 16.14 | 16.14 | 29,400 |
Apr 9, 2024 | 16.19 | 16.21 | 15.66 | 16.02 | 16.02 | 18,100 |
Apr 8, 2024 | 16.32 | 16.32 | 16.14 | 16.28 | 16.28 | 21,400 |
Apr 5, 2024 | 16.23 | 16.42 | 16.22 | 16.42 | 16.42 | 26,200 |
Apr 4, 2024 | 16.32 | 16.35 | 16.15 | 16.20 | 16.20 | 79,800 |
Apr 3, 2024 | 15.84 | 16.05 | 15.84 | 15.97 | 15.97 | 95,400 |
Apr 2, 2024 | 15.26 | 15.38 | 15.26 | 15.36 | 15.36 | 23,100 |
Apr 1, 2024 | 14.97 | 15.08 | 14.94 | 15.04 | 15.04 | 40,000 |
Mar 28, 2024 | 15.29 | 15.34 | 15.18 | 15.18 | 15.18 | 149,300 |
Mar 27, 2024 | 14.42 | 15.05 | 14.42 | 14.92 | 14.92 | 357,400 |
Mar 26, 2024 | 14.97 | 15.00 | 14.89 | 14.91 | 14.91 | 104,800 |
Mar 25, 2024 | 15.00 | 15.16 | 15.00 | 15.07 | 15.07 | 100,800 |
Mar 22, 2024 | 15.11 | 15.11 | 14.79 | 15.02 | 15.02 | 61,500 |
Mar 21, 2024 | 15.17 | 15.31 | 15.07 | 15.15 | 15.15 | 63,200 |
Mar 20, 2024 | 15.12 | 15.13 | 14.93 | 15.13 | 15.13 | 29,500 |
Mar 19, 2024 | 15.11 | 15.25 | 15.06 | 15.25 | 15.25 | 32,600 |
Mar 18, 2024 | 14.72 | 14.91 | 14.71 | 14.87 | 14.87 | 37,000 |
Mar 15, 2024 | 14.75 | 14.82 | 14.73 | 14.75 | 14.75 | 39,900 |
Mar 14, 2024 | 14.17 | 14.36 | 14.17 | 14.30 | 14.30 | 29,800 |
Mar 13, 2024 | 13.89 | 14.03 | 13.89 | 13.97 | 13.97 | 48,600 |
Mar 12, 2024 | 13.93 | 14.03 | 13.82 | 13.97 | 13.97 | 64,000 |
Mar 11, 2024 | 13.51 | 13.95 | 13.51 | 13.90 | 13.90 | 92,300 |
Mar 8, 2024 | 14.53 | 14.63 | 14.35 | 14.44 | 14.44 | 48,500 |
Mar 7, 2024 | 14.45 | 14.57 | 14.44 | 14.49 | 14.49 | 29,500 |
Mar 6, 2024 | 14.45 | 14.59 | 14.35 | 14.41 | 14.41 | 64,000 |
Mar 5, 2024 | 14.00 | 14.09 | 13.92 | 13.95 | 13.95 | 32,500 |
Mar 4, 2024 | 13.85 | 13.85 | 13.66 | 13.69 | 13.69 | 47,800 |
Mar 1, 2024 | 13.76 | 13.96 | 13.75 | 13.89 | 13.89 | 54,200 |
Feb 29, 2024 | 13.38 | 13.44 | 13.29 | 13.29 | 13.29 | 74,100 |
Feb 28, 2024 | 13.26 | 13.30 | 13.16 | 13.16 | 13.16 | 35,300 |
Feb 27, 2024 | 13.21 | 13.31 | 13.21 | 13.27 | 13.27 | 51,100 |
Feb 26, 2024 | 13.15 | 13.35 | 13.15 | 13.25 | 13.25 | 62,100 |
Feb 23, 2024 | 13.33 | 13.35 | 13.22 | 13.22 | 13.22 | 57,600 |
Feb 22, 2024 | 13.38 | 13.45 | 13.35 | 13.41 | 13.41 | 28,200 |
Feb 21, 2024 | 13.22 | 13.24 | 13.15 | 13.24 | 13.24 | 258,400 |
Feb 20, 2024 | 13.96 | 13.96 | 12.94 | 13.39 | 13.39 | 177,800 |
Feb 16, 2024 | 13.15 | 13.34 | 13.15 | 13.17 | 13.17 | 40,700 |
Feb 15, 2024 | 12.94 | 13.15 | 12.94 | 13.11 | 13.11 | 78,000 |
Feb 14, 2024 | 13.18 | 13.24 | 13.06 | 13.13 | 13.13 | 55,800 |
Feb 13, 2024 | 13.24 | 13.38 | 13.21 | 13.28 | 13.28 | 71,800 |
Feb 12, 2024 | 13.68 | 13.76 | 13.48 | 13.57 | 13.57 | 52,400 |
Feb 9, 2024 | 13.32 | 13.59 | 13.32 | 13.57 | 13.57 | 38,900 |
Feb 8, 2024 | 13.45 | 13.64 | 13.45 | 13.61 | 13.61 | 57,900 |
Feb 7, 2024 | 14.22 | 14.22 | 13.64 | 13.75 | 13.75 | 33,800 |
Feb 6, 2024 | 13.31 | 13.38 | 13.29 | 13.35 | 13.35 | 54,400 |
Feb 5, 2024 | 13.47 | 13.64 | 13.41 | 13.58 | 13.58 | 112,900 |
Feb 2, 2024 | 13.52 | 13.61 | 13.40 | 13.60 | 13.60 | 134,100 |
Feb 1, 2024 | 13.92 | 13.95 | 13.48 | 13.59 | 13.59 | 294,900 |
Jan 31, 2024 | 13.84 | 13.88 | 13.54 | 13.55 | 13.55 | 85,700 |
Jan 30, 2024 | 13.88 | 13.96 | 13.77 | 13.96 | 13.96 | 31,200 |
Jan 29, 2024 | 13.85 | 13.89 | 13.74 | 13.89 | 13.89 | 38,800 |
Jan 26, 2024 | 13.55 | 13.60 | 13.36 | 13.60 | 13.60 | 42,300 |
Jan 25, 2024 | 13.44 | 13.68 | 13.41 | 13.68 | 13.68 | 61,800 |
Jan 24, 2024 | 13.59 | 13.68 | 13.52 | 13.57 | 13.57 | 57,900 |
Jan 23, 2024 | 13.20 | 13.42 | 13.20 | 13.38 | 13.38 | 41,700 |
Jan 22, 2024 | 13.57 | 13.76 | 13.57 | 13.67 | 13.67 | 114,200 |
Jan 19, 2024 | 13.47 | 13.50 | 13.42 | 13.47 | 13.47 | 60,300 |
Jan 18, 2024 | 13.44 | 13.62 | 13.43 | 13.58 | 13.58 | 96,200 |
Jan 17, 2024 | 13.49 | 13.56 | 13.37 | 13.41 | 13.41 | 61,200 |
Jan 16, 2024 | 14.02 | 14.06 | 13.88 | 13.94 | 13.94 | 49,700 |
Jan 12, 2024 | 13.78 | 14.02 | 13.73 | 13.78 | 13.78 | 55,100 |
Jan 11, 2024 | 13.82 | 13.82 | 13.37 | 13.60 | 13.60 | 49,800 |
Jan 10, 2024 | 13.58 | 13.88 | 13.33 | 13.35 | 13.35 | 79,100 |
Jan 9, 2024 | 13.59 | 13.73 | 13.55 | 13.60 | 13.60 | 46,600 |
Jan 8, 2024 | 13.69 | 13.69 | 13.44 | 13.67 | 13.67 | 63,800 |
Jan 5, 2024 | 14.19 | 14.19 | 13.67 | 13.77 | 13.77 | 35,200 |
Jan 4, 2024 | 13.62 | 13.70 | 13.50 | 13.57 | 13.57 | 112,200 |
Jan 3, 2024 | 13.14 | 13.47 | 13.13 | 13.47 | 13.47 | 139,000 |
Jan 2, 2024 | 13.38 | 13.38 | 13.10 | 13.29 | 13.29 | 31,300 |
Dec 29, 2023 | 13.45 | 13.45 | 13.35 | 13.36 | 13.36 | 34,900 |
Dec 28, 2023 | 13.48 | 13.59 | 13.31 | 13.31 | 13.31 | 42,100 |
Dec 27, 2023 | 14.27 | 14.27 | 13.62 | 13.66 | 13.66 | 29,300 |
Dec 26, 2023 | 13.77 | 13.96 | 13.76 | 13.92 | 13.92 | 46,100 |
Dec 22, 2023 | 13.62 | 13.65 | 13.47 | 13.49 | 13.49 | 21,500 |
Dec 21, 2023 | 13.45 | 13.54 | 13.38 | 13.54 | 13.54 | 82,300 |
Dec 20, 2023 | 13.04 | 13.62 | 13.04 | 13.35 | 13.35 | 80,100 |
Dec 19, 2023 | 13.38 | 13.48 | 13.31 | 13.43 | 13.43 | 142,300 |
Dec 18, 2023 | 13.45 | 13.60 | 13.34 | 13.36 | 13.36 | 125,100 |
Dec 15, 2023 | 13.31 | 13.41 | 13.10 | 13.10 | 13.10 | 63,500 |
Dec 14, 2023 | 13.15 | 13.33 | 13.06 | 13.27 | 13.27 | 65,200 |
Dec 13, 2023 | 12.95 | 13.28 | 12.92 | 13.28 | 13.28 | 69,400 |
Dec 12, 2023 | 12.87 | 13.07 | 12.83 | 12.94 | 12.94 | 90,700 |
Dec 11, 2023 | 12.78 | 13.28 | 12.78 | 13.23 | 13.23 | 103,600 |
Dec 8, 2023 | 13.23 | 13.38 | 13.22 | 13.36 | 13.36 | 44,900 |
Dec 7, 2023 | 13.38 | 13.60 | 13.37 | 13.60 | 13.60 | 111,900 |
Dec 6, 2023 | 13.59 | 13.62 | 13.20 | 13.26 | 13.26 | 68,900 |
Dec 5, 2023 | 13.75 | 13.81 | 13.55 | 13.55 | 13.55 | 78,700 |
Dec 4, 2023 | 13.79 | 13.88 | 13.67 | 13.67 | 13.67 | 62,700 |
Dec 1, 2023 | 14.01 | 14.23 | 13.97 | 14.05 | 14.05 | 54,300 |
Nov 30, 2023 | 14.21 | 14.27 | 13.72 | 13.72 | 13.72 | 61,200 |
Nov 29, 2023 | 14.08 | 14.18 | 13.94 | 14.14 | 14.14 | 23,900 |
Nov 28, 2023 | 14.14 | 14.35 | 14.11 | 14.29 | 14.29 | 46,800 |
Nov 27, 2023 | 14.02 | 14.10 | 13.98 | 14.02 | 14.02 | 33,700 |
Nov 24, 2023 | 14.04 | 14.15 | 14.02 | 14.08 | 14.08 | 26,700 |
Nov 22, 2023 | 13.88 | 14.04 | 13.79 | 14.03 | 14.03 | 36,500 |
Nov 21, 2023 | 14.21 | 14.25 | 14.19 | 14.22 | 14.22 | 57,400 |
Nov 20, 2023 | 14.07 | 14.20 | 14.07 | 14.20 | 14.20 | 81,400 |
Nov 17, 2023 | 13.60 | 14.10 | 13.60 | 14.04 | 14.04 | 52,000 |
Nov 16, 2023 | 13.60 | 13.60 | 13.18 | 13.45 | 13.45 | 72,300 |
Nov 15, 2023 | 13.82 | 13.91 | 13.59 | 13.64 | 13.64 | 32,900 |
Nov 14, 2023 | 13.50 | 13.97 | 13.50 | 13.88 | 13.88 | 64,200 |
Nov 13, 2023 | 13.41 | 13.54 | 13.38 | 13.50 | 13.50 | 77,700 |
Nov 10, 2023 | 13.47 | 13.57 | 13.43 | 13.48 | 13.48 | 51,700 |
Nov 9, 2023 | 13.43 | 13.56 | 13.23 | 13.41 | 13.41 | 99,500 |
Nov 8, 2023 | 13.40 | 13.49 | 13.16 | 13.17 | 13.17 | 136,500 |
Nov 7, 2023 | 14.07 | 14.07 | 13.85 | 13.85 | 13.85 | 56,500 |
Nov 6, 2023 | 15.10 | 15.10 | 14.41 | 14.41 | 14.41 | 58,000 |
Nov 3, 2023 | 14.24 | 14.90 | 14.24 | 14.78 | 14.78 | 54,100 |
Nov 2, 2023 | 14.50 | 14.76 | 14.50 | 14.76 | 14.76 | 161,500 |
Nov 1, 2023 | 14.75 | 14.84 | 14.65 | 14.71 | 14.71 | 41,000 |
Oct 31, 2023 | 14.62 | 14.71 | 14.47 | 14.48 | 14.48 | 57,100 |
Oct 30, 2023 | 13.89 | 14.50 | 13.86 | 14.35 | 14.35 | 77,900 |
Oct 27, 2023 | 14.56 | 14.66 | 14.46 | 14.49 | 14.49 | 54,600 |
Oct 26, 2023 | 13.87 | 14.30 | 13.87 | 14.15 | 14.15 | 95,600 |
Oct 25, 2023 | 14.01 | 14.89 | 14.01 | 14.60 | 14.60 | 531,800 |
Oct 24, 2023 | 14.53 | 14.53 | 14.28 | 14.36 | 14.36 | 46,200 |
Oct 23, 2023 | 14.39 | 14.53 | 14.35 | 14.37 | 14.37 | 81,500 |
Oct 20, 2023 | 14.78 | 14.95 | 14.69 | 14.72 | 14.72 | 77,400 |
Oct 19, 2023 | 14.51 | 14.80 | 14.45 | 14.66 | 14.66 | 65,200 |
Oct 18, 2023 | 14.76 | 14.83 | 14.69 | 14.74 | 14.74 | 163,700 |
Oct 17, 2023 | 14.12 | 14.38 | 14.06 | 14.28 | 14.28 | 67,400 |
Oct 16, 2023 | 14.50 | 14.50 | 14.13 | 14.26 | 14.26 | 109,000 |
Oct 13, 2023 | 14.00 | 14.39 | 14.00 | 14.20 | 14.20 | 110,600 |
Oct 12, 2023 | 13.82 | 13.95 | 13.61 | 13.71 | 13.71 | 69,800 |
Oct 11, 2023 | 13.73 | 13.90 | 13.65 | 13.79 | 13.79 | 203,700 |
Oct 10, 2023 | 13.89 | 14.08 | 13.89 | 13.99 | 13.99 | 235,200 |
Oct 9, 2023 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 56,100 |
Oct 6, 2023 | 12.84 | 12.94 | 12.45 | 12.83 | 12.83 | 46,200 |
Oct 5, 2023 | 13.15 | 13.15 | 13.03 | 13.05 | 13.05 | 25,800 |
Oct 4, 2023 | 13.26 | 13.26 | 13.08 | 13.11 | 13.11 | 38,300 |
Oct 3, 2023 | 13.66 | 13.95 | 13.66 | 13.71 | 13.71 | 10,700 |
Oct 2, 2023 | 14.80 | 14.84 | 14.59 | 14.61 | 14.61 | 45,400 |
Sep 29, 2023 | 15.50 | 15.50 | 14.95 | 15.07 | 15.07 | 10,600 |
Sep 28, 2023 | 15.96 | 15.96 | 15.34 | 15.83 | 15.83 | 7,100 |
Sep 27, 2023 | 15.21 | 15.35 | 15.21 | 15.35 | 15.35 | 53,400 |
Sep 26, 2023 | 15.24 | 15.24 | 15.14 | 15.16 | 15.16 | 21,800 |
Sep 25, 2023 | 14.66 | 15.84 | 14.66 | 15.16 | 15.16 | 13,100 |
Sep 22, 2023 | 15.34 | 15.34 | 15.19 | 15.24 | 15.24 | 24,400 |
Sep 21, 2023 | 14.62 | 15.12 | 14.62 | 15.12 | 15.12 | 21,800 |
Sep 20, 2023 | 15.67 | 15.67 | 15.24 | 15.24 | 15.24 | 6,300 |
Sep 19, 2023 | 15.98 | 15.99 | 15.86 | 15.86 | 15.86 | 30,500 |
Sep 18, 2023 | 15.99 | 15.99 | 15.49 | 15.52 | 15.52 | 5,800 |
Sep 15, 2023 | 15.41 | 15.49 | 15.39 | 15.39 | 15.39 | 4,600 |
Sep 14, 2023 | 15.58 | 15.58 | 15.45 | 15.52 | 15.52 | 3,700 |
Sep 13, 2023 | 15.36 | 15.36 | 15.17 | 15.17 | 15.17 | 9,300 |
Sep 12, 2023 | 15.61 | 15.61 | 15.15 | 15.30 | 15.30 | 86,700 |
Sep 11, 2023 | 15.51 | 15.51 | 15.02 | 15.02 | 15.02 | 7,200 |
Sep 8, 2023 | 14.75 | 14.86 | 14.73 | 14.86 | 14.86 | 31,700 |
Sep 7, 2023 | 14.75 | 15.57 | 14.75 | 15.04 | 15.04 | 14,800 |
Sep 6, 2023 | 15.34 | 15.34 | 14.82 | 14.86 | 14.86 | 22,000 |
Sep 5, 2023 | 15.07 | 15.07 | 14.69 | 14.82 | 14.82 | 25,400 |
Sep 1, 2023 | 14.48 | 14.75 | 14.41 | 14.44 | 14.44 | 25,200 |
Aug 31, 2023 | 14.03 | 14.40 | 13.91 | 13.94 | 13.94 | 12,400 |
Aug 30, 2023 | 13.90 | 13.92 | 13.82 | 13.86 | 13.86 | 11,200 |
Aug 29, 2023 | 13.75 | 13.95 | 13.75 | 13.95 | 13.95 | 13,700 |
Aug 28, 2023 | 14.08 | 14.18 | 13.87 | 13.89 | 13.89 | 30,800 |
Aug 25, 2023 | 13.37 | 14.19 | 13.37 | 13.83 | 13.83 | 10,700 |
Aug 24, 2023 | 14.11 | 14.11 | 13.60 | 13.74 | 13.74 | 7,600 |
Aug 23, 2023 | 13.50 | 13.63 | 13.42 | 13.62 | 13.62 | 14,800 |
Aug 22, 2023 | 13.59 | 13.68 | 13.51 | 13.55 | 13.55 | 4,900 |
Aug 21, 2023 | 13.93 | 13.93 | 13.44 | 13.44 | 13.44 | 20,900 |
Aug 18, 2023 | 13.64 | 13.64 | 13.28 | 13.28 | 13.28 | 14,000 |
Aug 17, 2023 | 13.73 | 13.89 | 13.24 | 13.54 | 13.54 | 8,700 |
Aug 16, 2023 | 13.58 | 13.58 | 13.33 | 13.33 | 13.33 | 10,600 |
Aug 15, 2023 | 13.70 | 13.71 | 13.65 | 13.68 | 13.68 | 14,100 |
Aug 14, 2023 | 14.13 | 14.13 | 13.79 | 13.91 | 13.91 | 12,400 |
Aug 11, 2023 | 14.51 | 14.51 | 14.41 | 14.41 | 14.41 | 4,400 |
Aug 10, 2023 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | 18,300 |
Aug 9, 2023 | 13.65 | 13.65 | 13.40 | 13.53 | 13.53 | 48,200 |
Aug 8, 2023 | 12.61 | 13.12 | 12.61 | 12.91 | 12.91 | 49,100 |
Aug 7, 2023 | 13.32 | 13.64 | 12.84 | 13.34 | 13.34 | 2,900 |
Aug 4, 2023 | 13.18 | 13.18 | 12.84 | 13.12 | 13.12 | 4,300 |
Aug 3, 2023 | 12.71 | 13.09 | 12.32 | 12.69 | 12.69 | 9,000 |
Aug 2, 2023 | 12.90 | 12.96 | 12.68 | 12.93 | 12.93 | 34,900 |
Aug 1, 2023 | 12.54 | 13.06 | 12.54 | 12.94 | 12.94 | 7,000 |
Jul 31, 2023 | 13.08 | 13.12 | 12.94 | 12.94 | 12.94 | 7,300 |
Jul 28, 2023 | 12.70 | 13.24 | 12.70 | 13.06 | 13.06 | 11,500 |
Jul 27, 2023 | 13.03 | 13.42 | 12.63 | 13.42 | 13.42 | 5,000 |
Jul 26, 2023 | 12.69 | 13.04 | 12.49 | 12.94 | 12.94 | 6,000 |
Jul 25, 2023 | 13.35 | 13.35 | 12.57 | 13.34 | 13.34 | 9,200 |
Jul 24, 2023 | 13.07 | 13.07 | 12.63 | 12.70 | 12.70 | 4,700 |
Jul 21, 2023 | 12.51 | 12.88 | 12.19 | 12.19 | 12.19 | 10,200 |
Jul 20, 2023 | 12.38 | 12.56 | 12.10 | 12.26 | 12.26 | 29,400 |
Jul 19, 2023 | 12.16 | 12.38 | 12.13 | 12.13 | 12.13 | 9,600 |
Jul 18, 2023 | 12.11 | 12.30 | 11.67 | 12.12 | 12.12 | 15,800 |
Jul 17, 2023 | 11.93 | 12.40 | 11.80 | 12.05 | 12.05 | 10,800 |
Jul 14, 2023 | 12.21 | 12.21 | 11.88 | 11.93 | 11.93 | 33,800 |
Jul 13, 2023 | 12.15 | 12.24 | 11.96 | 12.24 | 12.24 | 17,700 |
Jul 12, 2023 | 12.05 | 12.12 | 11.87 | 12.08 | 12.08 | 12,100 |
Jul 11, 2023 | 11.61 | 11.67 | 11.53 | 11.67 | 11.67 | 19,500 |
Jul 10, 2023 | 11.43 | 11.46 | 11.31 | 11.46 | 11.46 | 56,600 |
Jul 7, 2023 | 11.23 | 11.37 | 11.02 | 11.26 | 11.26 | 33,600 |
Jul 6, 2023 | 11.15 | 11.15 | 10.95 | 11.06 | 11.06 | 25,400 |
Jul 5, 2023 | 11.14 | 11.34 | 11.07 | 11.15 | 11.15 | 17,300 |
Jul 3, 2023 | 11.05 | 11.33 | 11.05 | 11.21 | 11.21 | 24,000 |
Jun 30, 2023 | 10.96 | 11.27 | 10.96 | 10.96 | 10.96 | 6,600 |
Jun 29, 2023 | 11.09 | 11.30 | 10.98 | 11.09 | 11.09 | 18,600 |
Jun 28, 2023 | 10.92 | 11.36 | 10.92 | 11.32 | 11.32 | 13,200 |
Jun 27, 2023 | 11.20 | 11.20 | 11.06 | 11.07 | 11.07 | 18,700 |
Jun 26, 2023 | 11.23 | 11.28 | 11.11 | 11.20 | 11.20 | 45,200 |
Jun 23, 2023 | 11.19 | 11.19 | 10.85 | 11.05 | 11.05 | 19,000 |
Jun 22, 2023 | 11.52 | 11.52 | 11.04 | 11.15 | 11.15 | 28,700 |
Jun 21, 2023 | 11.40 | 11.41 | 11.25 | 11.30 | 11.30 | 15,600 |
Jun 20, 2023 | 11.25 | 11.25 | 11.09 | 11.21 | 11.21 | 19,600 |
Jun 16, 2023 | 11.74 | 11.74 | 11.51 | 11.52 | 11.52 | 9,800 |
Jun 15, 2023 | 11.39 | 11.56 | 11.33 | 11.47 | 11.47 | 31,300 |
Jun 14, 2023 | 11.71 | 11.71 | 11.29 | 11.34 | 11.34 | 33,000 |
Jun 13, 2023 | 11.46 | 11.49 | 11.26 | 11.47 | 11.47 | 21,900 |
Jun 12, 2023 | 11.15 | 11.33 | 11.15 | 11.20 | 11.20 | 52,200 |
Jun 9, 2023 | 11.51 | 11.51 | 11.35 | 11.39 | 11.39 | 17,300 |
Jun 8, 2023 | 11.35 | 11.47 | 11.28 | 11.45 | 11.45 | 40,500 |
Jun 7, 2023 | 11.45 | 11.67 | 11.29 | 11.48 | 11.48 | 15,600 |
Jun 6, 2023 | 11.44 | 11.49 | 11.25 | 11.47 | 11.47 | 19,000 |
Jun 5, 2023 | 11.16 | 11.25 | 11.00 | 11.07 | 11.07 | 41,400 |
Jun 2, 2023 | 10.95 | 11.13 | 10.85 | 11.11 | 11.11 | 40,300 |
Jun 1, 2023 | 10.65 | 10.86 | 10.46 | 10.86 | 10.86 | 42,600 |
Related Tickers
PRPRF Prairie Provident Resources Inc.
0.0398
-1.00%
SSLZY Santos Limited
5.10
+0.79%
AKRBY Aker BP ASA
12.37
+3.00%
TRSI Trophy Resources, Inc.
0.0002
+130.00%
SPND Spindletop Oil & Gas Co.
2.9000
0.00%
RSRV The Reserve Petroleum Company
184.90
0.00%
ALTX Altex Industries, Inc.
0.2400
+2.13%
HPMCF Africa Energy Corp.
0.0790
+5.33%
STOSF Santos Limited
5.04
+4.46%
HBRIY Harbour Energy plc
4.1000
+4.45%