InPlay Oil Corp. (IPOOF)
OTCMKTS
· Delayed Price · Currency is USD
5.98
+0.19 (3.34%)
May 23, 2025, 2:10 PM EDT
InPlay Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 5.72 | 5.80 | 5.72 | 5.79 | 5.79 | -1.70% | 11,320 |
| May 21, 2025 | 5.78 | 5.89 | 5.78 | 5.89 | 5.89 | 2.43% | 6,537 |
| May 20, 2025 | 5.80 | 5.81 | 5.42 | 5.75 | 5.75 | -0.86% | 9,602 |
| May 19, 2025 | 5.79 | 6.12 | 5.79 | 5.80 | 5.80 | - | 3,501 |
| May 16, 2025 | 5.87 | 5.87 | 5.76 | 5.80 | 5.80 | 0.87% | 8,979 |
| May 15, 2025 | 5.88 | 5.88 | 5.71 | 5.75 | 5.75 | -4.25% | 22,066 |
| May 14, 2025 | 6.01 | 6.04 | 5.92 | 6.01 | 5.94 | 0.92% | 20,175 |
| May 13, 2025 | 5.90 | 6.03 | 5.88 | 5.95 | 5.88 | 3.14% | 14,822 |
| May 12, 2025 | 5.81 | 5.88 | 5.75 | 5.77 | 5.71 | 3.39% | 15,347 |
| May 9, 2025 | 5.48 | 5.81 | 5.48 | 5.58 | 5.52 | 2.88% | 24,685 |
| May 8, 2025 | 5.15 | 5.52 | 5.15 | 5.42 | 5.36 | 9.55% | 36,306 |
| May 7, 2025 | 4.99 | 5.00 | 4.85 | 4.95 | 4.90 | 0.47% | 13,953 |
| May 6, 2025 | 4.79 | 5.09 | 4.77 | 4.93 | 4.87 | 3.31% | 45,427 |
| May 5, 2025 | 4.98 | 5.05 | 4.72 | 4.77 | 4.72 | -6.21% | 38,771 |
| May 2, 2025 | 5.11 | 5.13 | 5.01 | 5.09 | 5.03 | 2.13% | 9,439 |
| May 1, 2025 | 5.15 | 5.15 | 4.98 | 4.98 | 4.93 | -1.48% | 35,811 |
| Apr 30, 2025 | 5.30 | 5.30 | 5.05 | 5.06 | 5.00 | -5.34% | 60,764 |
| Apr 29, 2025 | 5.38 | 5.38 | 5.28 | 5.34 | 5.28 | -0.84% | 5,513 |
| Apr 28, 2025 | 5.38 | 5.39 | 5.28 | 5.39 | 5.33 | 0.47% | 46,670 |
| Apr 25, 2025 | 5.42 | 5.42 | 5.35 | 5.36 | 5.30 | -0.74% | 3,682 |
| Apr 24, 2025 | 5.40 | 5.42 | 5.35 | 5.40 | 5.34 | 1.12% | 8,084 |
| Apr 23, 2025 | 5.62 | 5.62 | 5.34 | 5.34 | 5.28 | -3.78% | 12,740 |
| Apr 22, 2025 | 5.38 | 5.57 | 5.38 | 5.55 | 5.49 | 2.40% | 25,297 |
| Apr 21, 2025 | 5.42 | 5.57 | 5.25 | 5.42 | 5.36 | -3.73% | 17,775 |
| Apr 17, 2025 | 5.53 | 5.95 | 5.30 | 5.63 | 5.57 | 2.18% | 3,465 |
| Apr 16, 2025 | 5.50 | 5.58 | 5.41 | 5.51 | 5.45 | 2.25% | 8,381 |
| Apr 15, 2025 | 5.81 | 6.06 | 5.39 | 5.39 | 5.33 | -3.97% | 6,062 |
| Apr 14, 2025 | 5.93 | 5.93 | 5.58 | 5.61 | 5.48 | 0.57% | 3,240 |
| Apr 11, 2025 | 5.51 | 5.62 | 5.50 | 5.58 | 5.45 | 2.20% | 12,670 |
| Apr 10, 2025 | 5.91 | 6.00 | 5.46 | 5.46 | 5.33 | -7.17% | 11,493 |
| Apr 9, 2025 | 5.41 | 5.92 | 5.33 | 5.88 | 5.75 | 9.51% | 16,698 |
| Apr 8, 2025 | 6.06 | 6.06 | 5.37 | 5.37 | 5.25 | -8.31% | 20,759 |
| Apr 7, 2025 | 5.98 | 6.00 | 5.61 | 5.86 | 5.72 | -2.38% | 39,608 |
| Apr 4, 2025 | 6.54 | 6.54 | 5.93 | 6.00 | 5.86 | -9.89% | 24,853 |
| Apr 3, 2025 | 6.72 | 6.78 | 6.60 | 6.66 | 6.51 | -2.03% | 14,181 |
| Apr 2, 2025 | 6.78 | 6.84 | 6.78 | 6.80 | 6.64 | -0.04% | 4,542 |
| Apr 1, 2025 | 6.72 | 6.84 | 6.72 | 6.80 | 6.64 | -0.19% | 4,460 |
| Mar 31, 2025 | 6.78 | 6.84 | 6.70 | 6.81 | 6.66 | 0.50% | 6,975 |
| Mar 28, 2025 | 6.84 | 6.86 | 6.75 | 6.78 | 6.62 | -0.88% | 5,854 |
| Mar 27, 2025 | 7.20 | 7.20 | 6.78 | 6.84 | 6.68 | -0.87% | 3,034 |
| Mar 26, 2025 | 6.96 | 7.06 | 6.87 | 6.90 | 6.74 | -0.86% | 3,061 |
| Mar 25, 2025 | 7.02 | 7.14 | 6.90 | 6.96 | 6.80 | 1.75% | 11,139 |
| Mar 24, 2025 | 6.84 | 6.84 | 6.70 | 6.84 | 6.68 | 1.88% | 13,732 |
| Mar 21, 2025 | 6.64 | 6.71 | 6.60 | 6.71 | 6.56 | 0.31% | 5,096 |
| Mar 20, 2025 | 6.66 | 6.72 | 6.63 | 6.69 | 6.54 | 0.50% | 7,267 |
| Mar 19, 2025 | 6.76 | 6.78 | 6.66 | 6.66 | 6.51 | -1.16% | 23,547 |
| Mar 18, 2025 | 7.20 | 7.20 | 6.60 | 6.74 | 6.58 | 0.27% | 5,179 |
| Mar 17, 2025 | 6.66 | 6.78 | 6.66 | 6.72 | 6.57 | 1.36% | 6,882 |
| Mar 14, 2025 | 6.48 | 6.66 | 6.48 | 6.63 | 6.48 | 0.45% | 2,419 |
| Mar 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.39 | -0.90% | 1,036 |