InPlay Oil Corp. (IPOOD)
OTCMKTS
· Delayed Price · Currency is USD
5.09
+0.11 (2.13%)
May 2, 2025, 4:00 PM EDT
InPlay Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 5.11 | 5.13 | 5.01 | 5.09 | 5.09 | 2.13% | 9,439 |
| May 1, 2025 | 5.15 | 5.15 | 4.98 | 4.98 | 4.98 | -1.48% | 35,811 |
| Apr 30, 2025 | 5.30 | 5.30 | 5.05 | 5.06 | 5.06 | -5.34% | 60,764 |
| Apr 29, 2025 | 5.38 | 5.38 | 5.28 | 5.34 | 5.34 | -0.84% | 5,513 |
| Apr 28, 2025 | 5.38 | 5.39 | 5.28 | 5.39 | 5.39 | 0.47% | 46,670 |
| Apr 25, 2025 | 5.42 | 5.42 | 5.35 | 5.36 | 5.36 | -0.74% | 3,682 |
| Apr 24, 2025 | 5.40 | 5.42 | 5.35 | 5.40 | 5.40 | 1.12% | 8,084 |
| Apr 23, 2025 | 5.62 | 5.62 | 5.34 | 5.34 | 5.34 | -3.78% | 12,740 |
| Apr 22, 2025 | 5.38 | 5.57 | 5.38 | 5.55 | 5.55 | 2.40% | 25,297 |
| Apr 21, 2025 | 5.42 | 5.57 | 5.25 | 5.42 | 5.42 | -3.73% | 17,775 |
| Apr 17, 2025 | 5.53 | 5.95 | 5.30 | 5.63 | 5.63 | 2.18% | 3,465 |
| Apr 16, 2025 | 5.50 | 5.58 | 5.41 | 5.51 | 5.51 | 2.25% | 8,381 |
| Apr 15, 2025 | 5.81 | 6.06 | 5.39 | 5.39 | 5.39 | -3.97% | 6,062 |
| Apr 14, 2025 | 5.93 | 5.93 | 5.58 | 5.61 | 5.54 | 0.57% | 3,240 |
| Apr 11, 2025 | 5.51 | 5.62 | 5.50 | 5.58 | 5.51 | 2.20% | 12,670 |
| Apr 10, 2025 | 5.91 | 6.00 | 5.46 | 5.46 | 5.39 | -7.17% | 11,493 |
| Apr 9, 2025 | 5.41 | 5.92 | 5.33 | 5.88 | 5.81 | 9.51% | 16,698 |
| Apr 8, 2025 | 6.06 | 6.06 | 5.37 | 5.37 | 5.31 | -8.31% | 20,759 |
| Apr 7, 2025 | 5.98 | 6.00 | 5.61 | 5.86 | 5.79 | -2.38% | 39,608 |
| Apr 4, 2025 | 6.54 | 6.54 | 5.93 | 6.00 | 5.93 | -9.89% | 24,853 |
| Apr 3, 2025 | 6.72 | 6.78 | 6.60 | 6.66 | 6.58 | -2.03% | 14,181 |
| Apr 2, 2025 | 6.78 | 6.84 | 6.78 | 6.80 | 6.72 | -0.04% | 4,542 |
| Apr 1, 2025 | 6.72 | 6.84 | 6.72 | 6.80 | 6.72 | -0.19% | 4,460 |
| Mar 31, 2025 | 6.78 | 6.84 | 6.70 | 6.81 | 6.73 | 0.50% | 6,975 |
| Mar 28, 2025 | 6.84 | 6.86 | 6.75 | 6.78 | 6.70 | -0.88% | 5,854 |
| Mar 27, 2025 | 7.20 | 7.20 | 6.78 | 6.84 | 6.76 | -0.87% | 3,034 |
| Mar 26, 2025 | 6.96 | 7.06 | 6.87 | 6.90 | 6.82 | -0.86% | 3,061 |
| Mar 25, 2025 | 7.02 | 7.14 | 6.90 | 6.96 | 6.88 | 1.75% | 11,139 |
| Mar 24, 2025 | 6.84 | 6.84 | 6.70 | 6.84 | 6.76 | 1.88% | 13,732 |
| Mar 21, 2025 | 6.64 | 6.71 | 6.60 | 6.71 | 6.63 | 0.31% | 5,096 |
| Mar 20, 2025 | 6.66 | 6.72 | 6.63 | 6.69 | 6.61 | 0.50% | 7,267 |
| Mar 19, 2025 | 6.76 | 6.78 | 6.66 | 6.66 | 6.58 | -1.16% | 23,547 |
| Mar 18, 2025 | 7.20 | 7.20 | 6.60 | 6.74 | 6.66 | 0.27% | 5,179 |
| Mar 17, 2025 | 6.66 | 6.78 | 6.66 | 6.72 | 6.64 | 1.36% | 6,882 |
| Mar 14, 2025 | 6.48 | 6.66 | 6.48 | 6.63 | 6.55 | 0.45% | 2,419 |
| Mar 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.46 | -0.90% | 1,036 |
| Mar 12, 2025 | 6.66 | 6.72 | 6.66 | 6.66 | 6.52 | 3.26% | 1,203 |
| Mar 11, 2025 | 6.36 | 6.49 | 6.30 | 6.45 | 6.32 | -0.46% | 1,346 |
| Mar 10, 2025 | 6.66 | 6.66 | 6.48 | 6.48 | 6.34 | -2.70% | 8,978 |
| Mar 7, 2025 | 6.54 | 6.66 | 6.53 | 6.66 | 6.52 | 3.74% | 5,948 |
| Mar 6, 2025 | 6.38 | 6.48 | 6.38 | 6.42 | 6.29 | 1.90% | 3,341 |
| Mar 5, 2025 | 6.44 | 6.44 | 6.26 | 6.30 | 6.17 | -2.33% | 4,215 |
| Mar 4, 2025 | 6.30 | 6.54 | 6.09 | 6.45 | 6.32 | 1.75% | 28,146 |
| Mar 3, 2025 | 6.54 | 6.84 | 6.34 | 6.34 | 6.21 | -5.67% | 51,983 |
| Feb 28, 2025 | 6.90 | 6.90 | 6.63 | 6.72 | 6.58 | -0.88% | 12,735 |
| Feb 27, 2025 | 6.84 | 6.86 | 6.75 | 6.78 | 6.64 | -1.74% | 7,116 |
| Feb 26, 2025 | 6.72 | 6.90 | 6.72 | 6.90 | 6.76 | 1.77% | 9,303 |
| Feb 25, 2025 | 6.90 | 6.92 | 6.60 | 6.78 | 6.64 | -3.42% | 10,364 |
| Feb 24, 2025 | 7.38 | 7.38 | 6.96 | 7.02 | 6.87 | 1.04% | 13,850 |
| Feb 21, 2025 | 7.02 | 7.14 | 6.95 | 6.95 | 6.80 | -1.11% | 10,777 |