InPlay Oil Corp. (IPOOF)
OTCMKTS · Delayed Price · Currency is USD
8.67
+0.17 (2.02%)
Sep 9, 2025, 3:50 PM EDT
InPlay Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.44 | 8.68 | 8.44 | 8.67 | - | 2.02% | 427 |
| Sep 8, 2025 | 8.22 | 8.63 | 8.22 | 8.50 | 8.50 | 3.31% | 16,478 |
| Sep 5, 2025 | 8.34 | 8.39 | 8.19 | 8.23 | 8.23 | -0.99% | 12,251 |
| Sep 4, 2025 | 8.20 | 8.31 | 8.20 | 8.31 | 8.31 | 0.97% | 5,980 |
| Sep 3, 2025 | 8.40 | 8.40 | 8.22 | 8.23 | 8.23 | -2.07% | 17,680 |
| Sep 2, 2025 | 8.20 | 8.49 | 8.20 | 8.40 | 8.40 | 1.42% | 14,621 |
| Aug 29, 2025 | 8.27 | 8.40 | 8.24 | 8.29 | 8.29 | 0.19% | 24,403 |
| Aug 28, 2025 | 8.22 | 8.27 | 8.12 | 8.27 | 8.27 | 1.60% | 12,533 |
| Aug 27, 2025 | 8.21 | 8.21 | 8.08 | 8.14 | 8.14 | 1.12% | 9,427 |
| Aug 26, 2025 | 8.15 | 8.15 | 8.01 | 8.05 | 8.05 | -0.62% | 8,961 |
| Aug 25, 2025 | 8.15 | 8.15 | 8.06 | 8.10 | 8.10 | -0.25% | 7,830 |
| Aug 22, 2025 | 8.03 | 8.22 | 8.00 | 8.12 | 8.12 | 1.37% | 22,468 |
| Aug 21, 2025 | 7.92 | 8.05 | 7.88 | 8.01 | 8.01 | 1.75% | 13,737 |
| Aug 20, 2025 | 7.95 | 7.95 | 7.87 | 7.87 | 7.87 | -0.61% | 9,898 |
| Aug 19, 2025 | 7.64 | 8.10 | 7.64 | 7.92 | 7.92 | -2.34% | 15,053 |
| Aug 18, 2025 | 8.00 | 8.16 | 7.97 | 8.11 | 8.11 | 0.25% | 14,582 |
| Aug 15, 2025 | 8.04 | 8.09 | 8.04 | 8.09 | 8.09 | -0.15% | 23,526 |
| Aug 14, 2025 | 7.90 | 8.10 | 7.87 | 8.10 | 8.04 | 1.98% | 14,253 |
| Aug 13, 2025 | 7.94 | 7.95 | 7.87 | 7.95 | 7.88 | 0.16% | 5,126 |
| Aug 12, 2025 | 7.90 | 7.96 | 7.81 | 7.93 | 7.87 | 0.66% | 19,325 |
| Aug 11, 2025 | 7.77 | 7.88 | 7.77 | 7.88 | 7.82 | 0.61% | 10,021 |
| Aug 8, 2025 | 7.88 | 7.89 | 7.80 | 7.83 | 7.77 | -0.67% | 8,905 |
| Aug 7, 2025 | 7.83 | 7.97 | 7.83 | 7.89 | 7.82 | 1.22% | 28,398 |
| Aug 6, 2025 | 7.98 | 7.98 | 7.77 | 7.79 | 7.73 | -1.72% | 5,010 |
| Aug 5, 2025 | 7.54 | 8.07 | 7.54 | 7.93 | 7.86 | 6.10% | 39,662 |
| Aug 4, 2025 | 7.50 | 7.65 | 7.47 | 7.47 | 7.41 | 0.27% | 15,398 |
| Aug 1, 2025 | 7.77 | 7.77 | 7.38 | 7.45 | 7.39 | -2.36% | 17,695 |
| Jul 31, 2025 | 7.72 | 7.72 | 7.58 | 7.63 | 7.57 | -1.17% | 18,037 |
| Jul 30, 2025 | 7.68 | 7.72 | 7.55 | 7.72 | 7.66 | 0.52% | 9,801 |
| Jul 29, 2025 | 7.56 | 7.68 | 7.56 | 7.68 | 7.62 | 1.59% | 31,512 |
| Jul 28, 2025 | 7.11 | 7.60 | 7.11 | 7.56 | 7.50 | 1.89% | 7,316 |
| Jul 25, 2025 | 7.61 | 7.61 | 7.42 | 7.42 | 7.36 | -3.13% | 7,292 |
| Jul 24, 2025 | 7.73 | 7.73 | 7.65 | 7.66 | 7.60 | 0.26% | 5,639 |
| Jul 23, 2025 | 7.78 | 7.78 | 7.64 | 7.64 | 7.58 | 1.54% | 6,970 |
| Jul 22, 2025 | 7.50 | 7.52 | 7.46 | 7.52 | 7.46 | 2.23% | 10,896 |
| Jul 21, 2025 | 7.34 | 7.37 | 7.33 | 7.36 | 7.30 | -0.59% | 8,938 |
| Jul 18, 2025 | 7.38 | 7.43 | 7.35 | 7.40 | 7.35 | 0.95% | 8,956 |
| Jul 17, 2025 | 7.20 | 7.41 | 7.20 | 7.33 | 7.28 | 2.39% | 16,424 |
| Jul 16, 2025 | 7.15 | 7.21 | 7.13 | 7.16 | 7.11 | 2.53% | 11,418 |
| Jul 15, 2025 | 7.15 | 7.16 | 6.98 | 6.99 | 6.93 | -2.38% | 5,518 |
| Jul 14, 2025 | 7.06 | 7.23 | 7.03 | 7.16 | 7.03 | 1.36% | 15,724 |
| Jul 11, 2025 | 6.88 | 7.06 | 6.85 | 7.06 | 6.94 | 2.32% | 16,855 |
| Jul 10, 2025 | 6.76 | 6.93 | 6.76 | 6.90 | 6.78 | -0.86% | 17,073 |
| Jul 9, 2025 | 6.92 | 6.97 | 6.89 | 6.96 | 6.84 | -0.14% | 14,164 |
| Jul 8, 2025 | 6.75 | 7.00 | 6.68 | 6.97 | 6.85 | 3.64% | 13,338 |
| Jul 7, 2025 | 7.13 | 7.13 | 6.66 | 6.73 | 6.61 | -1.39% | 14,868 |
| Jul 3, 2025 | 6.96 | 6.96 | 6.75 | 6.82 | 6.70 | -0.15% | 24,274 |
| Jul 2, 2025 | 6.69 | 6.83 | 6.66 | 6.83 | 6.71 | 3.33% | 47,506 |
| Jul 1, 2025 | 6.60 | 6.86 | 6.60 | 6.61 | 6.50 | 0.15% | 17,268 |
| Jun 30, 2025 | 6.60 | 6.63 | 6.58 | 6.60 | 6.49 | -0.84% | 33,071 |