INPLAY OIL CP Stock Price History, IPOOF Historical Prices

Add to My Stocks
$1.34 $0.02 (1.47%) IPOOF stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download INPLAY OIL CP stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with INPLAY OIL CP P/E ratio, and PS ratio. The INPLAY OIL CP stock price history chart shows that the stock price reached a high of $300 on Aug 06, 2014, and a low of $1.04 on Aug 16, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 1.35 1.35 1.34 1.34 3,015 2.1 1.99
2018-02-12 1.32 1.32 1.32 1.32 150 2.06 1.95
2018-02-09 1.2 1.21 1.2 1.21 1,300 1.89 1.8
2018-02-08 1.35 1.35 1.28 1.28 1,525 1.99 1.9
2018-02-05 1.39 1.39 1.39 1.39 2,350 2.17 2.07
2018-02-01 1.43 1.43 1.43 1.43 1,900 2.23 2.13
2018-01-31 1.45 1.45 1.45 1.45 50 2.27 2.16
2018-01-29 1.5 1.5 1.44 1.47 4,165 2.29 2.18
2018-01-26 1.49 1.5 1.5 1.5 1,001 2.34 2.23
2018-01-25 1.49 1.49 1.49 1.49 1,000 2.33 2.22
2018-01-23 1.53 1.55 1.53 1.53 2,029 2.4 2.28
2018-01-22 1.51 1.53 1.51 1.53 660 2.38 2.27
2018-01-18 1.44 1.44 1.44 1.44 20 2.25 2.14
2018-01-16 1.48 1.48 1.39 1.39 17,200 2.17 2.07
2018-01-10 1.55 1.55 1.5 1.52 4,900 2.67 2.26
2018-01-03 1.52 1.52 1.52 1.52 41 2.67 2.75
2018-01-02 1.54 1.54 1.54 1.54 300 2.7 2.78
2017-12-29 1.46 1.46 1.46 1.46 100 2.57 2.64
2017-12-28 1.47 1.47 1.45 1.45 4,500 2.54 2.62
2017-12-27 1.5 1.5 1.45 1.45 3,850 2.55 2.62
2017-12-22 1.28 1.32 1.28 1.32 10,200 2.32 2.39
2017-12-20 1.25 1.28 1.25 1.28 8,280 2.24 2.3
2017-12-18 1.19 1.19 1.19 1.19 6,100 2.09 2.15
2017-12-15 1.13 1.13 1.13 1.13 2,005 1.99 2.04
2017-12-11 1.13 1.14 1.13 1.14 750 2 2.05
2017-12-08 1.14 1.14 1.14 1.14 444 2 2.06
2017-12-06 1.22 1.22 1.2 1.2 4,600 2.11 2.17
2017-12-05 1.25 1.25 1.24 1.25 12,600 2.2 2.26
2017-12-04 0 0 0 1.24 0 - -
2017-12-01 1.24 1.24 1.24 1.24 1,701 2.18 2.24
2017-11-30 1.17 1.17 1.17 1.17 400 2.05 2.11
2017-11-29 0 0 0 1.16 5 - -
2017-11-28 0 0 0 1.16 8 - -
2017-11-27 1.17 1.17 1.15 1.16 8,020 2.03 2.09
2017-11-24 1.22 1.22 1.22 1.22 2,500 2.14 2.2
2017-11-23 0 0 0 1.18 0 - -
2017-11-22 0 0 0 1.18 0 - -
2017-11-21 0 0 0 1.18 0 - -
2017-11-20 0 0 0 1.18 0 - -
2017-11-17 1.18 1.18 1.18 1.18 1,000 2.06 2.12
2017-11-16 1.19 1.19 1.19 1.19 500 2.09 2.15
2017-11-15 1.23 1.23 1.19 1.19 4,100 2.09 2.15
2017-11-14 0 0 0 1.25 0 - -
2017-11-13 0 0 0 1.25 0 - -
2017-11-10 1.31 1.31 1.25 1.25 3,200 2.19 2.25
2017-11-09 1.27 1.27 1.27 1.27 2,000 2.23 2.29
2017-11-08 1.27 1.27 1.24 1.24 10,100 2.18 2.24
2017-11-07 0 0 0 1.27 0 - -
2017-11-06 1.31 1.31 1.27 1.27 2,500 2.23 2.29
2017-11-03 1.32 1.32 1.32 1.32 200 2.32 2.39
2017-11-02 1.29 1.32 1.29 1.32 16,100 2.32 2.38
2017-11-01 1.28 1.28 1.28 1.28 185 2.25 2.31
2017-10-31 1.23 1.23 1.22 1.22 11,300 2.14 2.2
2017-10-30 1.18 1.18 1.18 1.18 2,100 2.07 2.13
2017-10-27 1.18 1.18 1.17 1.17 15,600 2.06 2.12
2017-10-26 0 0 0 1.15 0 - -
2017-10-25 0 0 0 1.15 0 - -
2017-10-24 1.16 1.16 1.15 1.15 19,000 2.01 2.07
2017-10-23 1.15 1.16 1.15 1.15 7,400 2.02 2.07
2017-10-20 0 0 0 1.16 0 - -
2017-10-19 1.18 1.18 1.16 1.16 6,102 2.03 2.08
2017-10-18 0 0 0 1.21 0 - -
2017-10-17 1.21 1.21 1.21 1.21 200 2.13 2.19
2017-10-16 0 0 0 1.27 0 - -
2017-10-13 1.29 1.29 1.27 1.27 770 2.23 2.29
2017-10-12 1.32 1.32 1.25 1.3 4,350 2.28 2.34
2017-10-11 1.37 1.38 1.3 1.31 3,200 2.3 2.36
2017-10-10 1.41 1.41 1.32 1.39 21,057 2.44 2.51
2017-10-09 1.4 1.4 1.4 1.4 5,500 2.46 2.53
2017-10-06 0 0 0 1.3 0 - -
2017-10-05 1.3 1.3 1.3 1.3 2,550 2.27 2.34
2017-10-04 0 0 0 1.35 0 - -
2017-10-03 0 0 0 1.35 10 - -
2017-10-02 1.35 1.35 1.35 1.35 215 2.37 2.43
2017-09-29 1.35 1.36 1.35 1.36 4,290 2.38 2.45
2017-09-28 1.38 1.38 1.36 1.36 7,000 2.38 2.45
2017-09-27 1.39 1.4 1.38 1.38 11,700 2.42 2.49
2017-09-26 1.34 1.43 1.34 1.34 28,311 2.36 2.42
2017-09-25 1.25 1.26 1.25 1.26 4,200 2.2 2.26
2017-09-22 1.21 1.21 1.19 1.19 5,399 2.09 2.15
2017-09-21 1.15 1.15 1.15 1.15 2,001 2.03 2.08
2017-09-20 0 0 0 1.13 0 - -
2017-09-19 1.15 1.15 1.13 1.13 705 1.98 2.03
2017-09-18 1.14 1.14 1.12 1.13 21,000 1.98 2.03
2017-09-15 1.1 1.11 1.1 1.11 249 1.94 1.99
2017-09-14 1.12 1.13 1.1 1.1 11,206 1.93 1.98
2017-09-13 1.06 1.1 1.06 1.1 3,900 1.93 1.98
2017-09-12 0 0 0 1.13 0 - -
2017-09-11 1.13 1.13 1.13 1.13 434 1.99 2.05
Get more Data

INPLAY OIL CP Stock History Chart

View IPOOF PE ratio, PS ratio stocks charts and compare with peers.
IPOOF Chart
Note: Compare INPLAY OIL CP stock price history with the index and industry peers.

INPLAY OIL CP Stock Price History: Past 5 years

Max Stock Price300Aug 06,2014
Min Stock Price1.04Aug 16,2017
Avg Stock Price76.49

INPLAY OIL CP Historical PE ratio: Past 5 years

Max PE Ratio4.5May 24,2017
Min PE Ratio1.82Aug 16,2017
Avg PE Ratio2.59

INPLAY OIL CP Historical PS ratio: Past 5 years

Max PS Ratio3.83Apr 10,2017
Min PS Ratio0.01Feb 03,2016
Avg PS Ratio0.94

IPOOF Industry Peers

Company Price Change (%)
Gastar Exploration (GST)0.830.03 (3.75%)
Transglobe Energy (TGA)1.320.02 (1.54%)
Bellatrix (BXE)1.30.01 (0.76%)
Mgm Energy (MGMCF)0.190 (0%)
Canadian Oil Sands (COSWF)7.540.33 (4.19%)
Obsidian Energy (OBE)0.990.01 (1%)
Arc Resources (AETUF)10.230.29 (2.92%)

INPLAY OIL CP share price history helps an investor analyze a company's history and do INPLAY OIL CP stock analysis . The price movement is easily depicted in the INPLAY OIL CP stock price history chart. An abnormally high daily 3,015 typically implies breaking news or earnings release. IPOOF stock saw a high of $1.35, and a low of $1.34 on last trading day. INPLAY OIL CP historical P/S ratio was at a high of 3.83 on Apr 10, 2017 and a low of 0.01 on Feb 03, 2016.