Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inplay Oil Corp (TSX: IPO )

2.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 2.000 2.020 1.950 1.980 6,703 -0.01(-0.50%)
Apr 27, 2017 2.040 2.040 1.920 1.990 23,553 -0.06(-2.93%)
Apr 26, 2017 2.020 2.030 1.950 2.050 16,400 +0.04(+1.99%)
Apr 25, 2017 1.970 2.010 1.970 2.010 25,843 +0.04(+2.03%)
Apr 24, 2017 1.940 2.000 1.940 1.970 28,238 +0.03(+1.55%)
Apr 21, 2017 1.940 2.000 1.940 1.940 235,323 -0.06(-3.00%)
Apr 20, 2017 1.900 2.030 1.850 2.000 330,574 +0.06(+3.09%)
Apr 19, 2017 1.970 2.010 1.900 1.940 85,620 -0.06(-3.00%)
Apr 18, 2017 2.010 2.010 1.960 2.000 212,045 -0.01(-0.50%)
Apr 17, 2017 2.060 2.090 2.010 2.010 65,555 -0.05(-2.43%)
Apr 13, 2017 2.080 2.090 2.050 2.060 25,135 -0.01(-0.48%)
Apr 12, 2017 2.050 2.100 2.010 2.070 373,740 +0.04(+1.97%)
Apr 11, 2017 2.100 2.100 2.010 2.030 44,621 -0.02(-0.98%)
Apr 10, 2017 2.070 2.130 2.030 2.050 178,145 +0.01(+0.49%)
Apr 07, 2017 1.980 2.170 1.980 2.040 191,298 +0.06(+3.03%)
Apr 06, 2017 1.910 2.030 1.910 1.980 45,600 +0.07(+3.66%)
Apr 05, 2017 1.960 1.960 1.910 1.910 18,371 -0.07(-3.54%)
Apr 04, 2017 1.960 1.980 1.960 1.980 5,235 +0.04(+2.06%)
Apr 03, 2017 1.940 1.970 1.940 1.940 1,250 -0.03(-1.52%)
Mar 31, 2017 1.950 1.970 1.950 1.970 4,400 +0.02(+1.03%)
Mar 30, 2017 1.960 1.970 1.900 1.950 5,966 +0.05(+2.63%)
Mar 29, 2017 1.980 1.980 1.860 1.900 6,904 -0.08(-4.04%)
Mar 28, 2017 1.940 1.980 1.900 1.980 14,675 +0.04(+2.06%)
Mar 27, 2017 1.950 1.950 1.900 1.940 3,725 +0.01(+0.52%)
Mar 24, 2017 1.980 1.980 1.900 1.930 18,150 -0.04(-2.03%)
Mar 23, 2017 1.940 1.980 1.900 1.970 2,716 +0.07(+3.68%)
Mar 22, 2017 1.940 1.940 1.900 1.900 89,782 -0.08(-4.04%)
Mar 21, 2017 1.980 2.000 1.980 1.980 6,862 +0.00(+0.00%)
Mar 20, 2017 2.000 2.000 1.980 1.980 20,925 +0.00(+0.00%)
Mar 17, 2017 1.970 1.990 1.970 1.980 20,595 +0.01(+0.51%)
Mar 16, 2017 2.000 2.000 1.970 1.970 8,848 -0.02(-1.01%)
Mar 15, 2017 1.960 1.990 1.950 1.990 25,900 +0.00(+0.00%)
Mar 14, 2017 1.950 1.990 1.950 1.990 2,363 +0.04(+2.05%)
Mar 13, 2017 1.970 1.970 1.900 1.950 10,229 +0.00(+0.26%)
Mar 10, 2017 1.920 1.945 1.900 1.945 5,881 -0.01(-0.77%)
Mar 09, 2017 2.010 2.010 1.910 1.960 30,265 -0.02(-1.01%)
Mar 08, 2017 2.050 2.050 1.980 1.980 19,726 -0.07(-3.41%)
Mar 07, 2017 2.000 2.070 1.980 2.050 623,823 +0.07(+3.54%)
Mar 06, 2017 1.980 1.980 1.930 1.980 8,871 +0.01(+0.51%)
Mar 03, 2017 1.960 2.020 1.910 1.970 74,553 +0.02(+1.03%)
Mar 02, 2017 1.970 1.970 1.900 1.950 36,584 -0.02(-1.02%)
Mar 01, 2017 2.020 2.090 1.970 1.970 20,706 -0.04(-1.99%)
Feb 28, 2017 2.050 2.050 1.990 2.010 29,078 -0.04(-1.95%)
Feb 27, 2017 2.080 2.080 1.970 2.050 53,154 -0.03(-1.44%)
Feb 24, 2017 2.100 2.120 2.080 2.080 8,012 -0.04(-1.89%)
Feb 23, 2017 2.200 2.200 2.120 2.120 15,139 -0.04(-1.85%)
Feb 22, 2017 2.170 2.180 2.150 2.160 54,380 -0.02(-0.92%)
Feb 21, 2017 2.150 2.340 2.120 2.180 58,601 +0.08(+3.81%)
Feb 17, 2017 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 16, 2017 2.100 2.110 2.100 2.100 12,769 +0.00(+0.00%)
Feb 15, 2017 2.160 2.160 2.040 2.100 24,446 -0.01(-0.47%)
Feb 14, 2017 2.180 2.180 2.100 2.110 23,253 -0.07(-3.21%)
Feb 13, 2017 2.090 2.180 2.080 2.180 6,505 +0.08(+3.81%)
Feb 10, 2017 2.060 2.150 2.060 2.100 96,394 -0.04(-1.87%)
Feb 09, 2017 2.100 2.140 2.070 2.140 43,540 +0.04(+1.90%)
Feb 08, 2017 2.090 2.120 2.090 2.100 35,900 +0.01(+0.48%)
Feb 07, 2017 2.140 2.140 2.070 2.090 20,751 -0.02(-0.95%)
Feb 06, 2017 2.120 2.140 2.110 2.110 160,357 -0.04(-1.86%)
Feb 03, 2017 2.050 2.150 2.020 2.150 78,218 +0.14(+6.97%)
Feb 02, 2017 2.150 2.150 1.950 2.010 311,249 -0.14(-6.51%)
Feb 01, 2017 2.150 2.150 2.070 2.150 34,254 +0.02(+0.94%)
Jan 31, 2017 2.230 2.230 2.100 2.130 25,954 -0.02(-0.93%)
Jan 30, 2017 2.250 2.270 2.100 2.150 358,330 -0.10(-4.44%)
Jan 27, 2017 2.250 2.250 2.100 2.250 31,211 +0.00(+0.00%)
Jan 26, 2017 2.150 2.250 2.150 2.250 162,894 +0.15(+7.14%)
Jan 25, 2017 2.000 2.250 2.000 2.100 630,362 +0.10(+5.00%)
Jan 24, 2017 1.900 2.000 1.900 2.000 127,172 +0.08(+4.17%)
Jan 23, 2017 1.950 1.950 1.920 1.920 33,785 -0.08(-4.00%)
Jan 20, 2017 2.000 2.000 1.990 2.000 58,742 +0.00(+0.00%)
Jan 19, 2017 1.950 2.000 1.950 2.000 112,370 +0.05(+2.56%)
Jan 18, 2017 1.960 2.000 1.880 1.950 86,728 +0.05(+2.63%)
Jan 17, 2017 2.000 2.000 1.900 1.900 14,500 -0.10(-5.00%)
Jan 16, 2017 2.000 2.000 1.960 2.000 12,786 +0.05(+2.56%)
Jan 13, 2017 1.990 2.000 1.950 1.950 11,229 -0.05(-2.50%)
Jan 12, 2017 1.950 2.000 1.940 2.000 30,003 +0.01(+0.50%)
Jan 11, 2017 1.950 2.000 1.910 1.990 8,334 -0.01(-0.50%)
Jan 10, 2017 1.990 2.000 1.990 2.000 1,121 +0.01(+0.50%)
Jan 09, 2017 1.990 2.020 1.950 1.990 44,629 -0.01(-0.50%)
Jan 06, 2017 2.000 2.000 1.970 2.000 16,910 +0.00(+0.00%)
Jan 05, 2017 2.000 2.000 1.960 2.000 24,387 +0.02(+1.01%)
Jan 04, 2017 1.990 2.000 1.970 1.980 86,351 +0.01(+0.51%)
Jan 03, 2017 2.000 2.010 1.950 1.970 39,200 -0.02(-1.01%)
Dec 30, 2016 1.990 1.990 1.990 0 +0.01(+0.51%)
Dec 29, 2016 1.980 2.010 1.920 1.980 88,300 -0.04(-1.98%)
Dec 28, 2016 2.050 2.050 2.020 2.020 10,106 +0.06(+3.06%)
Dec 23, 2016 1.960 1.960 1.960 0 +0.00(+0.00%)
Dec 22, 2016 1.960 2.010 1.950 1.960 50,840 -0.06(-2.97%)
Dec 21, 2016 2.000 2.070 2.000 2.020 118,919 -0.01(-0.49%)
Dec 20, 2016 1.980 2.030 1.980 2.030 24,416 +0.01(+0.50%)
Dec 19, 2016 2.050 2.050 2.000 2.020 16,598 +0.01(+0.50%)
Dec 16, 2016 1.990 2.050 1.980 2.010 28,783 -0.04(-1.95%)
Dec 15, 2016 2.000 2.050 1.960 2.050 33,967 +0.04(+1.99%)
Dec 14, 2016 2.050 2.070 2.000 2.010 47,807 +0.00(+0.00%)
Dec 13, 2016 2.090 2.090 2.000 2.010 31,004 -0.04(-1.95%)
Dec 12, 2016 1.980 2.050 1.980 2.050 114,026 +0.00(+0.00%)
Dec 09, 2016 2.050 2.050 2.020 2.050 24,655 +0.08(+4.06%)
Dec 08, 2016 2.030 2.050 1.960 1.970 19,914 -0.07(-3.43%)
Dec 07, 2016 2.050 2.050 1.950 2.040 29,820 -0.05(-2.39%)
Dec 06, 2016 2.030 2.090 2.030 2.090 15,280 +0.06(+2.96%)
Dec 05, 2016 1.950 2.090 1.950 2.030 68,743 +0.08(+4.10%)
Dec 02, 2016 1.950 2.000 1.930 1.950 47,677 +0.02(+1.04%)
Dec 01, 2016 1.900 2.000 1.890 1.930 79,190 +0.04(+2.12%)
Nov 30, 2016 1.900 1.920 1.820 1.890 108,851 -0.01(-0.53%)
Nov 29, 2016 1.820 1.900 1.800 1.900 7,810 -0.02(-1.04%)
Nov 28, 2016 1.860 1.920 1.820 1.920 17,223 +0.08(+4.35%)
Nov 25, 2016 1.950 1.950 1.840 1.840 1,567,086 -0.07(-3.66%)
Nov 24, 2016 2.050 2.050 1.910 1.910 22,893 -0.14(-6.83%)
Nov 23, 2016 2.050 2.050 2.050 2.050 9,259 +0.00(+0.00%)
Nov 22, 2016 2.050 2.050 2.050 2.050 250 +0.00(+0.00%)
Nov 21, 2016 2.050 2.050 2.050 2.050 190 +0.00(+0.00%)
Nov 18, 2016 2.000 2.050 2.000 2.050 8,358 +0.02(+0.99%)
Nov 16, 2016 2.030 2.030 2.030 0 +0.03(+1.50%)
Nov 15, 2016 2.000 2.000 2.000 2.000 7,422 -0.04(-1.96%)
Nov 14, 2016 2.000 2.040 2.000 2.040 403 +0.06(+3.03%)
Nov 11, 2016 1.980 1.980 1.930 1.980 7,300 +0.03(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.