Inplay Oil Corp Historical Data - IPO | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Inplay Oil Corp (IPO)
Inplay Oil Corp (IPO) Historical

Inplay Oil Corp (IPO)

2.50

0.00

(0.00%)

Closed April 26 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.08	3.30578512397	2.42	2.5	2.37	74410	2.46345287	CS
4	0.11	4.60251046025	2.39	2.57	2.37	91641	2.4843923	CS
12	0.34	15.7407407407	2.16	2.57	2.03	83392	2.35699753	CS
26	-0.1	-3.84615384615	2.6	2.65	2.03	111505	2.34327975	CS
52	-0.21	-7.74907749077	2.71	2.85	2.03	143050	2.49879496	CS
156	1.98	380.769230769	0.52	5.11	0.49	292677	2.82074629	CS
260	1.27	103.25203252	1.23	5.11	0.05	256132	2.04684431	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714081200	2.5	0.02	0.81	2.49	2.5	2.45	103161
1713994800	2.48	0.01	0.40	2.48	2.5	2.46	87578
1713908400	2.47	0.05	2.07	2.4	2.48	2.38	65258
1713822000	2.42	0.01	0.41	2.41	2.43	2.37	55671
1713562800	2.41	0.01	0.42	2.42	2.44	2.38	60382
1713476400	2.4	-0.03	-1.23	2.41	2.43	2.38	50847
1713390000	2.43	-0.03	-1.22	2.46	2.48	2.42	72339
1713303600	2.46	-0.01	-0.40	2.48	2.48	2.42	55885
1713217200	2.47	0	0.00	2.5	2.5	2.41	129025
1712958000	2.47	-0.02	-0.80	2.52	2.54	2.47	84603
1712871600	2.49	-0.03	-1.19	2.54	2.54	2.46	90782
1712785200	2.52	0	0.00	2.52	2.54	2.5	117323
1712698800	2.52	0.01	0.40	2.52	2.55	2.5099999	75305
1712612400	2.5099999	-0.03	-1.18	2.55	2.55	2.5	74235
1712353200	2.54	0.02	0.79	2.52	2.57	2.48	101435
1712266800	2.52	-0.01	-0.40	2.56	2.56	2.47	83819
1712180400	2.5299999	0.06	2.43	2.49	2.5299999	2.48	200851
1712094000	2.47	0.05	2.07	2.4	2.5	2.4	167638
1712007600	2.42	0.04	1.68	2.39	2.42	2.38	65037
1711662000	2.38	0.01	0.42	2.37	2.39	2.37	53604
1711575600	2.37	0.02	0.85	2.34	2.38	2.33	41657
1711489200	2.35	-0.03	-1.26	2.38	2.38	2.35	32605
1711402800	2.38	0.02	0.85	2.36	2.41	2.36	38743
1711143600	2.36	-0.06	-2.48	2.42	2.42	2.36	46517
1711057200	2.42	0.09	3.86	2.37	2.43	2.36	193040
1710970800	2.33	0.01	0.43	2.35	2.35	2.2799999	102857
1710884400	2.32	-0.03	-1.28	2.34	2.36	2.32	55729
1710798000	2.35	0.07	3.07	2.2799999	2.36	2.2799999	243183
1710538800	2.2799999	-0.04	-1.72	2.3	2.31	2.2799999	150536
1710452400	2.32	-0.01	-0.43	2.32	2.34	2.3	58846
1710366000	2.33	0.02	0.87	2.34	2.38	2.33	95041
1710279600	2.31	-0.02	-0.86	2.34	2.35	2.29	48725
1710193200	2.33	0.03	1.30	2.2799999	2.37	2.2799999	51236
1709937600	2.3	-0.03	-1.29	2.33	2.34	2.29	79848
1709851200	2.33	0	0.00	2.36	2.36	2.31	75182
1709764800	2.33	0	0.00	2.34	2.38	2.31	40874
1709678400	2.33	-0.01	-0.43	2.34	2.35	2.31	61303
1709592000	2.34	-0.03	-1.27	2.36	2.36	2.33	48635
1709332800	2.37	0.04	1.72	2.34	2.38	2.34	56560
1709246400	2.33	-0.01	-0.43	2.33	2.37	2.32	52674
1709160000	2.34	0	0.00	2.33	2.38	2.31	141488
1709073600	2.34	-0.02	-0.85	2.37	2.37	2.31	38845
1708987200	2.36	0.06	2.61	2.3	2.36	2.3	55145
1708728000	2.3	-0.05	-2.13	2.31	2.32	2.29	55546
1708641600	2.35	0.01	0.43	2.34	2.35	2.31	77024
1708555200	2.34	0.05	2.18	2.3	2.35	2.3	34080
1708468800	2.29	-0.01	-0.43	2.33	2.33	2.27	49033
1708123200	2.3	0.02	0.88	2.2799999	2.33	2.27	89752
1708036800	2.2799999	0.13	6.05	2.18	2.2799999	2.18	142694
1707950400	2.15	-0.03	-1.38	2.16	2.17	2.11	80204
1707864000	2.18	-0.03	-1.36	2.23	2.24	2.15	77825
1707777600	2.21	0.04	1.84	2.16	2.23	2.16	61929
1707518400	2.17	0.01	0.46	2.16	2.2	2.13	50259
1707432000	2.16	0.06	2.86	2.12	2.19	2.12	67097
1707345600	2.1	-0.03	-1.41	2.11	2.15	2.08	70795
1707259200	2.13	0.04	1.91	2.1	2.16	2.08	66025
1707172800	2.09	-0.04	-1.88	2.13	2.13	2.0299999	170846
1706913600	2.13	-0.01	-0.47	2.16	2.16	2.09	139606
1706827200	2.14	-0.05	-2.28	2.21	2.21	2.12	228091
1706740800	2.19	-0.02	-0.90	2.21	2.22	2.17	132333
1706654400	2.21	-0.04	-1.78	2.2599999	2.27	2.2	256426
1706568000	2.25	-0.07	-3.02	2.32	2.32	2.25	66903
1706308800	2.32	0	0.00	2.33	2.35	2.2799999	63102

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions