OTC Markets OTCQX - Delayed Quote
USD
InPlay Oil Corp. (IPOOF)
14.64
-0.04
(-0.27%)
At close: 2:07:28 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.80
14.80
14.62
14.64
14.64
1,319
Oct 29, 2026
14.70
14.72
14.47
14.63
14.63
17,400
Oct 28, 2026
14.69
14.91
14.64
14.74
14.74
32,700
Oct 27, 2026
14.75
14.97
14.53
14.62
14.62
16,700
Oct 26, 2026
14.50
14.85
14.42
14.66
14.66
101,300
Oct 23, 2026
14.29
14.82
14.29
14.79
14.79
94,000
Oct 22, 2026
13.80
14.29
13.80
14.17
14.17
25,100
Oct 21, 2026
14.94
14.94
13.94
14.15
14.15
21,700
Oct 20, 2026
14.25
14.33
13.85
13.96
13.96
34,000
Oct 19, 2026
13.46
14.28
13.46
14.12
14.12
478,800
Oct 16, 2026
13.76
13.93
13.56
13.93
13.93
23,700
Oct 15, 2026
0.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
13.63
13.69
13.23
13.59
13.59
30,800
Oct 14, 2026
12.27
13.45
12.27
13.37
13.31
34,200
Oct 13, 2026
12.49
13.26
12.49
13.18
13.11
36,600
Oct 12, 2026
12.55
12.55
12.26
12.47
12.41
16,200
Oct 9, 2026
12.62
12.62
12.25
12.50
12.44
18,900
Oct 8, 2026
12.06
12.50
12.06
12.38
12.32
505,300
Oct 7, 2026
12.00
12.10
11.21
12.01
11.95
26,400
Oct 6, 2026
13.32
13.32
11.68
11.99
11.93
23,200
Oct 5, 2026
11.75
12.05
11.57
11.93
11.87
21,700
Oct 2, 2026
11.52
11.83
11.47
11.80
11.74
9,200
Oct 1, 2026
11.52
11.70
11.52
11.64
11.59
21,800
Sep 30, 2026
11.73
11.73
11.51
11.53
11.47
44,100
Sep 29, 2026
11.70
11.70
11.46
11.52
11.47
38,200
Sep 28, 2026
12.01
12.01
11.73
11.80
11.74
20,400
Sep 25, 2026
11.86
11.86
11.63
11.80
11.74
16,200
Sep 24, 2026
12.11
12.11
11.58
11.93
11.88
37,400
Sep 23, 2026
12.00
12.12
11.76
11.86
11.80
43,700
Sep 22, 2026
11.93
12.22
11.88
12.10
12.04
35,000
Sep 21, 2026
12.65
12.65
12.17
12.24
12.18
41,600
Sep 18, 2026
12.63
12.75
12.56
12.68
12.62
25,200
Sep 17, 2026
12.33
12.61
12.33
12.55
12.49
7,400
Sep 16, 2026
13.03
13.09
12.32
12.45
12.39
20,500
Sep 15, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
13.29
13.30
13.04
13.24
13.18
478,800
Sep 14, 2026
13.20
13.33
13.05
13.06
12.94
15,200
Sep 11, 2026
12.99
13.10
12.78
13.07
12.95
17,000
Sep 10, 2026
13.00
13.08
12.90
13.04
12.91
6,600
Sep 9, 2026
13.00
13.08
12.90
13.00
12.87
21,700
Sep 8, 2026
13.09
13.09
12.70
12.79
12.67
409,200
Sep 4, 2026
12.67
12.92
12.64
12.80
12.68
16,300
Sep 3, 2026
13.20
13.20
12.96
12.97
12.84
39,100
Sep 2, 2026
13.30
13.36
13.01
13.04
12.92
27,600
Sep 1, 2026
12.85
13.41
12.85
13.28
13.16
37,300
Aug 31, 2026
12.42
12.95
12.42
12.70
12.58
59,200
Aug 28, 2026
12.65
12.65
12.24
12.41
12.29
36,600
Aug 27, 2026
12.23
12.40
12.14
12.40
12.28
14,400
Aug 26, 2026
11.89
12.20
11.89
12.17
12.05
45,400
Aug 25, 2026
12.35
12.47
12.15
12.15
12.03
20,100
Aug 24, 2026
12.73
12.73
12.30
12.52
12.40
17,100
Aug 21, 2026
12.88
12.91
12.63
12.82
12.70
24,400
Aug 20, 2026
12.58
12.69
12.49
12.61
12.49
53,100
Aug 19, 2026
12.02
12.30
12.02
12.30
12.18
19,300
Aug 18, 2026
12.67
12.67
11.91
12.01
11.89
24,300
Aug 17, 2026
11.14
11.91
11.14
11.91
11.80
35,400
Aug 14, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
12.12
12.20
11.73
11.76
11.64
262,000
Aug 13, 2026
11.62
12.05
11.62
11.95
11.78
34,800
Aug 12, 2026
11.93
11.93
11.45
11.60
11.43
10,700
Aug 11, 2026
11.40
11.47
11.26
11.45
11.28
10,400
Aug 10, 2026
11.10
11.39
11.09
11.39
11.22
10,800
Aug 7, 2026
10.78
10.94
10.74
10.89
10.73
236,100
Aug 6, 2026
10.58
10.68
10.54
10.67
10.51
10,300
Aug 5, 2026
10.54
10.77
10.45
10.45
10.29
26,200
Aug 4, 2026
10.62
10.69
10.21
10.65
10.49
17,600
Aug 3, 2026
10.83
10.83
10.71
10.77
10.61
5,100
Jul 31, 2026
10.86
10.89
10.50
10.85
10.69
19,900
Jul 30, 2026
10.52
10.60
10.52
10.56
10.40
14,100
Jul 29, 2026
10.48
10.52
10.40
10.48
10.33
15,400
Jul 28, 2026
10.33
10.56
10.19
10.22
10.07
19,800
Jul 27, 2026
10.59
10.59
10.52
10.53
10.37
14,700
Jul 24, 2026
9.34
10.95
9.34
10.81
10.65
5,200
Jul 23, 2026
11.31
11.31
11.07
11.07
10.90
10,700
Jul 22, 2026
10.84
11.01
10.84
10.98
10.81
20,500
Jul 21, 2026
10.70
10.70
10.57
10.63
10.47
13,700
Jul 20, 2026
10.84
10.84
10.50
10.57
10.41
8,100
Jul 17, 2026
10.42
10.63
10.32
10.57
10.41
16,000
Jul 16, 2026
10.75
10.85
10.39
10.39
10.23
23,100
Jul 15, 2026
0.064
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
10.68
10.68
10.54
10.66
10.50
278,600
Jul 14, 2026
10.68
10.68
10.68
10.68
10.45
500
Jul 13, 2026
10.47
10.62
10.45
10.62
10.40
14,300
Jul 10, 2026
10.34
10.34
10.32
10.32
10.10
9,900
Jul 9, 2026
10.37
10.44
10.27
10.30
10.08
10,300
Jul 8, 2026
10.35
10.48
10.28
10.40
10.18
324,800
Jul 7, 2026
9.96
10.24
9.91
10.15
9.94
18,300
Jul 6, 2026
9.91
10.15
9.88
9.89
9.68
23,700
Jul 2, 2026
10.14
10.21
9.90
9.97
9.76
23,500
Jul 1, 2026
10.35
10.37
10.17
10.35
10.13
6,500
Jun 30, 2026
10.25
10.35
10.18
10.28
10.06
16,800
Jun 29, 2026
10.21
10.26
10.11
10.26
10.04
9,700
Jun 26, 2026
10.10
10.20
10.00
10.14
9.93
13,400
Jun 25, 2026
10.09
10.23
10.06
10.18
9.97
6,500
Jun 24, 2026
10.42
10.42
10.10
10.17
9.96
28,500
Jun 23, 2026
10.70
10.73
10.63
10.66
10.44
5,300
Jun 22, 2026
10.53
10.71
10.53
10.70
10.48
8,700
Jun 18, 2026
10.50
10.66
10.35
10.50
10.28
30,100
Jun 17, 2026
10.91
11.08
10.91
10.91
10.68
5,000
Jun 16, 2026
11.19
11.19
10.94
11.04
10.81
329,400
Jun 15, 2026
0.064
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
11.22
11.35
11.20
11.21
10.98
9,300
Jun 12, 2026
11.91
12.08
11.82
11.90
11.59
7,600
Jun 11, 2026
12.19
12.29
11.91
12.12
11.80
7,500
Jun 10, 2026
12.15
12.35
12.15
12.20
11.88
7,200
Jun 9, 2026
12.04
12.04
11.81
11.91
11.60
8,900
Jun 8, 2026
12.10
12.49
12.10
12.38
12.05
18,500
Jun 5, 2026
12.20
12.20
11.93
11.94
11.63
6,500
Jun 4, 2026
12.19
12.51
12.19
12.51
12.18
1,100
Jun 3, 2026
12.40
12.76
12.40
12.49
12.16
4,600
Jun 2, 2026
12.21
12.49
12.21
12.39
12.07
4,600
Jun 1, 2026
11.15
12.53
11.15
12.37
12.05
15,000
May 29, 2026
11.88
11.88
11.63
11.72
11.41
10,800
May 28, 2026
12.21
12.21
11.93
11.93
11.62
25,600
May 27, 2026
12.11
12.26
12.10
12.12
11.80
2,100
May 26, 2026
12.61
12.90
12.30
12.33
12.01
41,600
May 22, 2026
12.70
12.95
12.69
12.86
12.52
5,200
May 21, 2026
13.04
13.31
12.78
12.82
12.49
16,100
May 20, 2026
13.25
13.27
12.68
12.70
12.37
8,200
May 19, 2026
13.00
13.27
12.93
13.25
12.90
16,100
May 18, 2026
12.36
12.96
12.36
12.64
12.31
5,600
May 15, 2026
0.066
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
12.75
12.89
12.65
12.86
12.52
31,900
May 14, 2026
12.23
12.83
12.19
12.71
12.31
18,600
May 13, 2026
12.35
12.49
12.18
12.29
11.91
8,000
May 12, 2026
12.00
12.32
12.00
12.30
11.92
42,200
May 11, 2026
12.21
12.21
11.95
12.06
11.68
75,100
May 8, 2026
12.38
12.42
11.82
11.86
11.49
39,400
May 7, 2026
12.02
12.50
12.02
12.49
12.10
17,900
May 6, 2026
13.02
13.02
12.32
12.45
12.06
42,900
May 5, 2026
13.22
13.26
12.99
13.17
12.76
57,100
May 4, 2026
13.20
13.33
13.04
13.27
12.85
26,600
May 1, 2026
13.22
13.65
12.63
13.04
12.63
6,300
Apr 30, 2026
13.65
13.65
12.55
13.01
12.60
37,200
Apr 29, 2026
12.26
12.55
12.26
12.49
12.10
23,000
Apr 28, 2026
12.20
12.36
12.05
12.24
11.86
11,700
Apr 27, 2026
11.05
12.12
11.05
11.99
11.62
24,200
Apr 24, 2026
11.63
11.63
11.55
11.55
11.19
8,500
Apr 23, 2026
11.65
11.84
11.58
11.65
11.29
38,200
Apr 22, 2026
11.54
11.70
11.54
11.58
11.22
28,600
Apr 21, 2026
11.37
11.83
11.37
11.51
11.15
85,900
Apr 20, 2026
11.67
11.67
11.11
11.37
11.01
43,300
Apr 17, 2026
11.13
11.13
10.50
10.98
10.63
31,500
Apr 16, 2026
11.00
11.41
11.00
11.26
10.91
37,100
Apr 15, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
11.67
11.75
10.83
11.09
10.74
88,100
Apr 14, 2026
12.50
12.64
12.46
12.53
12.08
15,800
Apr 13, 2026
12.54
12.92
12.50
12.72
12.26
26,200
Apr 10, 2026
12.22
12.46
12.22
12.46
12.01
5,900
Apr 9, 2026
12.25
12.50
12.11
12.17
11.73
19,500
Apr 8, 2026
11.75
12.53
11.70
12.28
11.83
26,600
Apr 7, 2026
12.99
13.05
12.63
12.78
12.32
10,300
Apr 6, 2026
12.50
12.86
12.50
12.77
12.31
30,000
Apr 2, 2026
13.17
13.17
12.61
12.64
12.18
14,500
Apr 1, 2026
12.56
12.62
12.31
12.35
11.90
80,100
Mar 31, 2026
13.24
13.37
12.76
13.03
12.56
27,900
Mar 30, 2026
13.63
13.63
12.87
12.87
12.40
10,400
Mar 27, 2026
12.98
13.30
12.98
13.30
12.81
12,200
Mar 26, 2026
12.96
13.16
12.90
12.95
12.48
8,700
Mar 25, 2026
12.74
12.89
12.73
12.87
12.40
21,700
Mar 24, 2026
12.87
13.13
12.82
12.89
12.42
13,700
Mar 23, 2026
12.49
13.01
12.20
12.87
12.40
19,200
Mar 20, 2026
13.31
13.52
13.04
13.17
12.69
19,900
Mar 19, 2026
12.92
13.66
12.91
13.36
12.88
59,600
Mar 18, 2026
12.30
12.85
12.27
12.75
12.29
17,900
Mar 17, 2026
12.25
12.52
12.18
12.30
11.85
74,100
Mar 16, 2026
0.066
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
12.05
12.33
12.04
12.24
11.80
16,000
Mar 13, 2026
12.20
12.21
11.99
12.13
11.63
9,300
Mar 12, 2026
12.40
12.40
12.12
12.30
11.79
16,400
Mar 11, 2026
11.94
12.10
11.94
12.10
11.60
7,100
Mar 10, 2026
12.00
12.15
11.79
11.90
11.41
23,300
Mar 9, 2026
12.65
12.80
12.13
12.13
11.63
29,300
Mar 6, 2026
13.15
13.15
12.28
12.34
11.83
24,200
Mar 5, 2026
11.95
12.51
11.86
12.46
11.94
24,300
Mar 4, 2026
11.76
11.93
11.74
11.92
11.42
5,300
Mar 3, 2026
11.77
12.00
11.52
11.85
11.36
8,800
Mar 2, 2026
11.85
12.24
11.10
11.65
11.17
49,500
Feb 27, 2026
11.35
11.35
11.35
11.35
10.88
2,600
Feb 26, 2026
10.98
11.36
10.98
11.36
10.89
12,600
Feb 25, 2026
11.38
11.38
11.11
11.21
10.75
18,200
Feb 24, 2026
11.60
11.73
11.43
11.47
10.99
7,900
Feb 23, 2026
11.50
11.69
11.50
11.66
11.18
34,900
Feb 20, 2026
11.27
11.54
11.25
11.50
11.02
4,500
Feb 19, 2026
11.29
11.44
11.29
11.37
10.90
12,000
Feb 18, 2026
11.08
11.23
11.08
11.19
10.72
10,100
Feb 17, 2026
11.10
11.20
10.55
10.82
10.38
11,500
Feb 13, 2026
11.01
11.14
11.01
11.11
10.65
8,600
Feb 12, 2026
11.81
11.81
10.95
11.03
10.57
22,000
Feb 11, 2026
11.68
11.68
11.05
11.40
10.92
25,400
Feb 10, 2026
11.60
11.65
11.40
11.44
10.96
29,900
Feb 9, 2026
11.32
11.60
11.32
11.59
11.11
13,800
Feb 6, 2026
11.18
11.40
11.18
11.27
10.80
10,300
Feb 5, 2026
11.35
11.36
10.91
10.97
10.51
10,600
Feb 4, 2026
11.15
11.39
10.85
11.34
10.87
19,600
Feb 3, 2026
10.89
11.15
10.89
11.01
10.55
24,200
Feb 2, 2026
10.92
10.92
10.21
10.80
10.35
25,200
Jan 30, 2026
10.67
10.82
10.62
10.76
10.31
8,600
Jan 29, 2026
10.99
11.11
10.79
10.90
10.45
14,400
Jan 28, 2026
11.26
11.30
10.83
10.86
10.41
15,900
Jan 27, 2026
10.81
11.03
10.80
11.01
10.56
20,300
Jan 26, 2026
10.49
10.64
10.36
10.64
10.20
14,400
Jan 23, 2026
10.09
10.48
10.09
10.47
10.04
64,800
Jan 22, 2026
9.91
10.07
9.83
10.05
9.63
8,200
Jan 21, 2026
9.72
9.91
9.72
9.87
9.46
20,000
Jan 20, 2026
9.71
9.71
9.53
9.55
9.15
21,400
Jan 16, 2026
9.54
9.57
9.51
9.54
9.14
3,400
Jan 15, 2026
9.39
9.58
9.39
9.52
9.12
3,900
Jan 14, 2026
9.23
9.82
9.23
9.74
9.34
77,700
Jan 13, 2026
9.23
9.43
9.23
9.41
9.02
59,600
Jan 12, 2026
9.14
9.23
9.02
9.23
8.85
29,900
Jan 9, 2026
8.96
9.14
8.96
9.12
8.74
19,300
Jan 8, 2026
8.70
8.92
8.70
8.87
8.50
8,200
Jan 7, 2026
8.89
8.94
8.66
8.75
8.39
29,800
Jan 6, 2026
9.00
9.13
8.95
8.99
8.62
10,500
Jan 5, 2026
8.99
9.02
8.80
8.95
8.58
47,100
Jan 2, 2026
8.98
9.25
8.93
9.25
8.87
18,600
Dec 31, 2025
9.00
9.15
9.00
9.07
8.69
7,400
Dec 30, 2025
9.00
9.15
9.00
9.12
8.74
5,300
Dec 29, 2025
8.51
8.98
8.51
8.95
8.58
14,700
Dec 26, 2025
8.85
8.86
8.85
8.86
8.50
1,600
Dec 24, 2025
8.75
8.87
8.74
8.87
8.50
18,900
Dec 23, 2025
8.82
8.82
8.75
8.82
8.45
10,900
Dec 22, 2025
8.34
8.91
8.34
8.80
8.43
5,800
Dec 19, 2025
8.94
8.96
8.75
8.75
8.39
8,500
Dec 18, 2025
8.95
8.97
8.83
8.83
8.46
10,700
Dec 17, 2025
8.95
8.95
8.81
8.91
8.54
20,300
Dec 16, 2025
8.85
8.85
8.73
8.81
8.44
20,200
Dec 15, 2025
9.22
9.37
8.81
8.91
8.54
33,900
Dec 12, 2025
9.55
9.55
9.30
9.35
8.96
13,000
Dec 11, 2025
9.42
9.42
9.26
9.38
8.99
34,800
Dec 10, 2025
9.29
9.42
9.16
9.36
8.97
19,300
Dec 9, 2025
9.27
9.43
9.27
9.32
8.93
32,000
Dec 8, 2025
9.35
9.37
9.28
9.30
8.91
4,800
Dec 5, 2025
9.41
9.47
9.36
9.41
9.02
56,800
Dec 4, 2025
9.44
9.44
9.35
9.37
8.98
9,500
Dec 3, 2025
9.12
9.28
9.12
9.28
8.89
21,300
Dec 2, 2025
9.21
9.21
9.08
9.11
8.73
10,000
Dec 1, 2025
9.26
9.26
9.13
9.20
8.82
29,200
Nov 28, 2025
9.00
9.22
9.00
9.21
8.83
4,800
Nov 26, 2025
9.02
9.06
9.00
9.06
8.68
7,700
Nov 25, 2025
9.09
9.10
8.97
9.09
8.71
6,300
Nov 24, 2025
9.00
9.26
9.00
9.14
8.76
7,800
Nov 21, 2025
9.05
9.05
8.99
9.00
8.63
2,600
Nov 20, 2025
9.31
9.49
9.20
9.20
8.82
7,800
Nov 19, 2025
9.21
9.34
9.21
9.34
8.95
13,200
Nov 18, 2025
9.00
9.33
9.00
9.33
8.94
2,100
Nov 17, 2025
9.20
9.20
8.98
8.98
8.61
6,600
Nov 14, 2025
9.27
9.27
9.15
9.15
8.77
13,300
Nov 13, 2025
9.32
9.33
9.23
9.23
8.84
11,100
Nov 12, 2025
9.35
9.53
9.24
9.45
9.06
39,700
Nov 11, 2025
9.26
9.37
9.26
9.33
8.94
9,800
Nov 10, 2025
8.33
9.07
8.33
9.05
8.67
6,500
Nov 7, 2025
8.73
8.91
8.72
8.91
8.54
10,100
Nov 6, 2025
8.78
8.78
8.60
8.73
8.37
8,900
Nov 5, 2025
8.71
8.75
8.69
8.71
8.35
3,200
Nov 4, 2025
8.47
8.53
8.47
8.51
8.16
5,600
Nov 3, 2025
8.58
8.78
8.55
8.73
8.37
15,300
Oct 31, 2025
8.50
8.64
8.49
8.64
8.28
12,400
