InPlay Oil Corp. (IPOOF)
OTCMKTS · Delayed Price · Currency is USD
7.72
+0.04 (0.52%)
Jul 30, 2025, 3:58 PM EDT
InPlay Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 7.68 | 7.68 | 7.56 | 7.60 | - | -1.04% | 950 |
| Jul 29, 2025 | 7.56 | 7.68 | 7.56 | 7.68 | 7.68 | 1.59% | 31,512 |
| Jul 28, 2025 | 7.11 | 7.60 | 7.11 | 7.56 | 7.56 | 1.89% | 7,316 |
| Jul 25, 2025 | 7.61 | 7.61 | 7.42 | 7.42 | 7.42 | -3.13% | 7,292 |
| Jul 24, 2025 | 7.73 | 7.73 | 7.65 | 7.66 | 7.66 | 0.26% | 5,639 |
| Jul 23, 2025 | 7.78 | 7.78 | 7.64 | 7.64 | 7.64 | 1.54% | 6,970 |
| Jul 22, 2025 | 7.50 | 7.52 | 7.46 | 7.52 | 7.52 | 2.23% | 10,896 |
| Jul 21, 2025 | 7.34 | 7.37 | 7.33 | 7.36 | 7.36 | -0.59% | 8,938 |
| Jul 18, 2025 | 7.38 | 7.43 | 7.35 | 7.40 | 7.40 | 0.95% | 8,956 |
| Jul 17, 2025 | 7.20 | 7.41 | 7.20 | 7.33 | 7.33 | 2.39% | 16,424 |
| Jul 16, 2025 | 7.15 | 7.21 | 7.13 | 7.16 | 7.16 | 2.53% | 11,418 |
| Jul 15, 2025 | 7.15 | 7.16 | 6.98 | 6.99 | 6.99 | -2.38% | 5,518 |
| Jul 14, 2025 | 7.06 | 7.23 | 7.03 | 7.16 | 7.09 | 1.36% | 15,724 |
| Jul 11, 2025 | 6.88 | 7.06 | 6.85 | 7.06 | 6.99 | 2.32% | 16,855 |
| Jul 10, 2025 | 6.76 | 6.93 | 6.76 | 6.90 | 6.84 | -0.86% | 17,073 |
| Jul 9, 2025 | 6.92 | 6.97 | 6.89 | 6.96 | 6.90 | -0.14% | 14,164 |
| Jul 8, 2025 | 6.75 | 7.00 | 6.68 | 6.97 | 6.91 | 3.64% | 13,338 |
| Jul 7, 2025 | 7.13 | 7.13 | 6.66 | 6.73 | 6.66 | -1.39% | 14,868 |
| Jul 3, 2025 | 6.96 | 6.96 | 6.75 | 6.82 | 6.76 | -0.15% | 24,274 |
| Jul 2, 2025 | 6.69 | 6.83 | 6.66 | 6.83 | 6.77 | 3.33% | 47,506 |
| Jul 1, 2025 | 6.60 | 6.86 | 6.60 | 6.61 | 6.55 | 0.15% | 17,268 |
| Jun 30, 2025 | 6.60 | 6.63 | 6.58 | 6.60 | 6.54 | -0.84% | 33,071 |
| Jun 27, 2025 | 6.73 | 6.76 | 6.53 | 6.66 | 6.59 | -0.36% | 7,363 |
| Jun 26, 2025 | 6.65 | 6.76 | 6.61 | 6.68 | 6.62 | 0.45% | 34,016 |
| Jun 25, 2025 | 6.84 | 6.84 | 6.64 | 6.65 | 6.59 | -2.82% | 50,048 |
| Jun 24, 2025 | 7.10 | 7.10 | 6.84 | 6.84 | 6.78 | -4.16% | 35,443 |
| Jun 23, 2025 | 8.16 | 8.16 | 7.14 | 7.14 | 7.07 | -1.65% | 65,297 |
| Jun 20, 2025 | 7.15 | 7.30 | 7.15 | 7.26 | 7.19 | -0.14% | 30,471 |
| Jun 18, 2025 | 7.60 | 7.60 | 7.27 | 7.27 | 7.20 | -3.07% | 37,334 |
| Jun 17, 2025 | 7.31 | 7.50 | 7.27 | 7.50 | 7.43 | 4.31% | 39,566 |
| Jun 16, 2025 | 7.91 | 7.91 | 7.17 | 7.19 | 7.12 | -3.55% | 31,630 |
| Jun 13, 2025 | 7.25 | 7.48 | 7.13 | 7.46 | 7.32 | 5.79% | 29,165 |
| Jun 12, 2025 | 6.99 | 7.13 | 6.99 | 7.05 | 6.92 | 0.86% | 31,402 |
| Jun 11, 2025 | 6.93 | 7.07 | 6.84 | 6.99 | 6.86 | 1.41% | 33,543 |
| Jun 10, 2025 | 6.87 | 7.01 | 6.87 | 6.89 | 6.76 | 0.29% | 16,027 |
| Jun 9, 2025 | 7.00 | 7.00 | 6.85 | 6.87 | 6.74 | -1.43% | 24,558 |
| Jun 6, 2025 | 6.87 | 7.08 | 6.87 | 6.97 | 6.84 | 2.24% | 27,847 |
| Jun 5, 2025 | 7.29 | 7.29 | 6.77 | 6.82 | 6.69 | -4.42% | 29,198 |
| Jun 4, 2025 | 6.79 | 7.24 | 6.79 | 7.13 | 7.00 | 4.99% | 38,896 |
| Jun 3, 2025 | 6.64 | 6.80 | 6.53 | 6.79 | 6.67 | 4.19% | 38,228 |
| Jun 2, 2025 | 6.32 | 6.63 | 6.32 | 6.52 | 6.40 | 2.35% | 24,353 |
| May 30, 2025 | 6.37 | 6.37 | 6.30 | 6.37 | 6.25 | - | 8,606 |
| May 29, 2025 | 6.33 | 6.41 | 6.33 | 6.37 | 6.25 | 2.25% | 4,658 |
| May 28, 2025 | 6.27 | 6.33 | 6.23 | 6.23 | 6.12 | -1.33% | 4,309 |
| May 27, 2025 | 6.33 | 6.35 | 6.10 | 6.31 | 6.20 | 5.57% | 10,767 |
| May 23, 2025 | 5.89 | 5.98 | 5.89 | 5.98 | 5.87 | 3.30% | 3,664 |
| May 22, 2025 | 5.72 | 5.80 | 5.72 | 5.79 | 5.68 | -1.70% | 12,320 |
| May 21, 2025 | 5.78 | 5.89 | 5.78 | 5.89 | 5.78 | 2.43% | 6,537 |
| May 20, 2025 | 5.80 | 5.81 | 5.42 | 5.75 | 5.65 | -0.86% | 9,602 |
| May 19, 2025 | 5.79 | 6.12 | 5.79 | 5.80 | 5.69 | - | 3,501 |