Other OTC - Delayed Quote • USD
InPlay Oil Corp. (IPOOF)
At close: April 26 at 3:41 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 33,400 |
| Apr 25, 2024 | 1.8500 | 1.8500 | 1.7900 | 1.8100 | 1.8100 | 22,800 |
| Apr 24, 2024 | 1.8060 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 17,500 |
| Apr 23, 2024 | 1.7700 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 104,600 |
| Apr 22, 2024 | 1.7400 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | 63,700 |
| Apr 19, 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7600 | 1.7600 | 38,300 |
| Apr 18, 2024 | 1.7600 | 1.7770 | 1.7200 | 1.7400 | 1.7400 | 81,000 |
| Apr 17, 2024 | 1.7800 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 37,500 |
| Apr 16, 2024 | 1.7800 | 1.8000 | 1.7400 | 1.8000 | 1.8000 | 43,200 |
| Apr 15, 2024 | 1.8600 | 1.8600 | 1.7700 | 1.7900 | 1.7900 | 116,300 |
| Apr 12, 2024 | 0.0110 Dividend | |||||
| Apr 12, 2024 | 1.8360 | 1.8400 | 1.8100 | 1.8100 | 1.8100 | 71,300 |
| Apr 11, 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8100 | 1.7990 | 50,900 |
| Apr 10, 2024 | 1.8400 | 1.8660 | 1.8370 | 1.8400 | 1.8288 | 43,600 |
| Apr 9, 2024 | 1.8650 | 1.8790 | 1.8440 | 1.8550 | 1.8437 | 97,100 |
| Apr 8, 2024 | 1.9900 | 1.9900 | 1.8400 | 1.8700 | 1.8586 | 80,300 |
| Apr 5, 2024 | 1.8600 | 1.8900 | 1.8200 | 1.8600 | 1.8487 | 74,000 |
| Apr 4, 2024 | 1.8600 | 1.8700 | 1.8300 | 1.8470 | 1.8358 | 30,700 |
| Apr 3, 2024 | 1.8400 | 1.8700 | 1.8300 | 1.8700 | 1.8586 | 62,700 |
| Apr 2, 2024 | 1.7900 | 1.8500 | 1.7700 | 1.8350 | 1.8238 | 101,000 |
| Apr 1, 2024 | 1.7690 | 1.7900 | 1.7500 | 1.7700 | 1.7592 | 53,500 |
| Mar 28, 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7500 | 1.7394 | 51,900 |
| Mar 27, 2024 | 1.7300 | 1.7500 | 1.7150 | 1.7500 | 1.7394 | 81,300 |
| Mar 26, 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.7294 | 31,400 |
| Mar 25, 2024 | 1.7700 | 1.7820 | 1.7400 | 1.7400 | 1.7294 | 98,600 |
| Mar 22, 2024 | 1.7790 | 1.7800 | 1.7400 | 1.7400 | 1.7294 | 39,900 |
| Mar 21, 2024 | 1.7300 | 1.7900 | 1.7300 | 1.7800 | 1.7692 | 88,200 |
| Mar 20, 2024 | 1.7450 | 1.7450 | 1.6800 | 1.7300 | 1.7195 | 112,800 |
| Mar 19, 2024 | 1.6900 | 1.7300 | 1.6900 | 1.7200 | 1.7095 | 13,400 |
| Mar 18, 2024 | 1.6900 | 1.7400 | 1.6900 | 1.7400 | 1.7294 | 174,900 |
| Mar 15, 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6797 | 50,900 |
| Mar 14, 2024 | 0.0110 Dividend | |||||
| Mar 14, 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.6897 | 22,800 |
| Mar 13, 2024 | 1.7500 | 1.7600 | 1.7300 | 1.7300 | 1.7086 | 15,300 |
| Mar 12, 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7100 | 1.6888 | 17,000 |
| Mar 11, 2024 | 1.6980 | 1.7300 | 1.6980 | 1.7300 | 1.7086 | 41,700 |
| Mar 8, 2024 | 1.7250 | 1.7250 | 1.7000 | 1.7100 | 1.6888 | 53,900 |
| Mar 7, 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7500 | 1.7283 | 73,300 |
| Mar 6, 2024 | 1.7300 | 1.7600 | 1.7100 | 1.7100 | 1.6888 | 10,300 |
| Mar 5, 2024 | 1.6200 | 1.7300 | 1.6200 | 1.7300 | 1.7086 | 52,200 |
| Mar 4, 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7300 | 1.7086 | 53,900 |
| Mar 1, 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7086 | 67,100 |
| Feb 29, 2024 | 1.7400 | 1.7500 | 1.7200 | 1.7300 | 1.7086 | 38,900 |
| Feb 28, 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.7086 | 36,300 |
| Feb 27, 2024 | 1.7400 | 1.7470 | 1.7170 | 1.7200 | 1.6987 | 37,200 |
| Feb 26, 2024 | 1.7100 | 1.7550 | 1.7100 | 1.7300 | 1.7086 | 58,600 |
| Feb 23, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6888 | 44,200 |
| Feb 22, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7300 | 1.7086 | 5,200 |
| Feb 21, 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.7184 | 12,500 |
| Feb 20, 2024 | 1.7200 | 1.7200 | 1.6800 | 1.7100 | 1.6888 | 3,800 |
| Feb 16, 2024 | 1.6900 | 1.7300 | 1.6790 | 1.7100 | 1.6888 | 35,800 |
| Feb 15, 2024 | 1.6300 | 1.6970 | 1.6300 | 1.6900 | 1.6690 | 85,100 |
| Feb 14, 2024 | 1.5800 | 1.6000 | 1.5700 | 1.6000 | 1.5802 | 11,700 |
| Feb 13, 2024 | 1.6500 | 1.6600 | 1.5990 | 1.6000 | 1.5802 | 53,500 |
| Feb 12, 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6420 | 1.6216 | 18,400 |
| Feb 9, 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6200 | 1.5999 | 19,200 |
| Feb 8, 2024 | 1.5800 | 1.6200 | 1.5800 | 1.6200 | 1.5999 | 80,300 |
| Feb 7, 2024 | 1.5900 | 1.5900 | 1.5430 | 1.5700 | 1.5505 | 67,700 |
| Feb 6, 2024 | 1.5600 | 1.5820 | 1.5400 | 1.5700 | 1.5505 | 15,300 |
| Feb 5, 2024 | 1.5900 | 1.5900 | 1.4910 | 1.5600 | 1.5407 | 127,300 |
| Feb 2, 2024 | 1.6050 | 1.6050 | 1.5520 | 1.5700 | 1.5505 | 120,300 |
| Feb 1, 2024 | 1.6320 | 1.6520 | 1.5900 | 1.6020 | 1.5821 | 98,500 |
| Jan 31, 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | 1.5999 | 66,100 |
| Jan 30, 2024 | 1.6350 | 1.6900 | 1.6350 | 1.6400 | 1.6197 | 304,700 |
| Jan 29, 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6950 | 1.6740 | 33,200 |
| Jan 26, 2024 | 1.7000 | 1.7310 | 1.7000 | 1.7310 | 1.7095 | 19,800 |
| Jan 25, 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7300 | 1.7086 | 66,000 |
| Jan 24, 2024 | 1.6700 | 1.6890 | 1.6700 | 1.6800 | 1.6592 | 37,300 |
| Jan 23, 2024 | 1.6200 | 1.6700 | 1.6200 | 1.6700 | 1.6493 | 26,700 |
| Jan 22, 2024 | 1.6300 | 1.6300 | 1.5900 | 1.6200 | 1.5999 | 31,300 |
| Jan 19, 2024 | 1.6300 | 1.6500 | 1.5900 | 1.6240 | 1.6039 | 118,500 |
| Jan 18, 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6197 | 32,200 |
| Jan 17, 2024 | 1.6900 | 1.6900 | 1.6530 | 1.6530 | 1.6325 | 25,300 |
| Jan 16, 2024 | 1.7300 | 1.7300 | 1.6900 | 1.7000 | 1.6789 | 45,800 |
| Jan 12, 2024 | 0.0110 Dividend | |||||
| Jan 12, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7283 | 18,400 |
| Jan 11, 2024 | 1.6710 | 1.7100 | 1.6600 | 1.7000 | 1.6681 | 46,900 |
| Jan 10, 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6900 | 1.6582 | 70,800 |
| Jan 9, 2024 | 1.6600 | 1.7100 | 1.6600 | 1.7050 | 1.6730 | 59,300 |
| Jan 8, 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6800 | 1.6484 | 79,400 |
| Jan 5, 2024 | 1.6900 | 1.7130 | 1.6900 | 1.7100 | 1.6779 | 21,200 |
| Jan 4, 2024 | 1.6920 | 1.7000 | 1.6700 | 1.6900 | 1.6582 | 23,500 |
| Jan 3, 2024 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.6681 | 46,200 |
| Jan 2, 2024 | 1.6830 | 1.6900 | 1.6600 | 1.6600 | 1.6288 | 87,700 |
| Dec 29, 2023 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6386 | 48,600 |
| Dec 28, 2023 | 1.6900 | 1.6910 | 1.6790 | 1.6790 | 1.6475 | 84,300 |
| Dec 27, 2023 | 1.6900 | 1.7000 | 1.6700 | 1.6900 | 1.6582 | 87,200 |
| Dec 26, 2023 | 1.6000 | 1.7500 | 1.6000 | 1.7400 | 1.7073 | 27,400 |
| Dec 22, 2023 | 1.6800 | 1.7000 | 1.6700 | 1.6800 | 1.6484 | 48,700 |
| Dec 21, 2023 | 1.6760 | 1.7000 | 1.6600 | 1.6700 | 1.6386 | 65,900 |
| Dec 20, 2023 | 1.7300 | 1.7300 | 1.6600 | 1.6700 | 1.6386 | 184,200 |
| Dec 19, 2023 | 1.6780 | 1.7050 | 1.6700 | 1.6940 | 1.6622 | 80,000 |
| Dec 18, 2023 | 1.6400 | 1.6990 | 1.6400 | 1.6510 | 1.6200 | 51,700 |
| Dec 15, 2023 | 1.6500 | 1.6560 | 1.6100 | 1.6400 | 1.6092 | 87,000 |
| Dec 14, 2023 | 0.0110 Dividend | |||||
| Dec 14, 2023 | 1.7000 | 1.7100 | 1.6600 | 1.6700 | 1.6386 | 78,600 |
| Dec 13, 2023 | 1.6200 | 1.6500 | 1.6000 | 1.6500 | 1.6082 | 30,500 |
| Dec 12, 2023 | 1.6490 | 1.6500 | 1.6000 | 1.6140 | 1.5731 | 144,600 |
| Dec 11, 2023 | 1.6900 | 1.7100 | 1.6300 | 1.6600 | 1.6180 | 336,100 |
| Dec 8, 2023 | 1.7050 | 1.7200 | 1.7000 | 1.7100 | 1.6667 | 47,700 |
| Dec 7, 2023 | 1.6300 | 1.6850 | 1.6300 | 1.6850 | 1.6423 | 36,100 |
| Dec 6, 2023 | 1.6800 | 1.6800 | 1.6200 | 1.6300 | 1.5887 | 113,100 |
| Dec 5, 2023 | 1.7200 | 1.7300 | 1.6700 | 1.6700 | 1.6277 | 82,600 |
| Dec 4, 2023 | 1.7100 | 1.7450 | 1.7000 | 1.7200 | 1.6764 | 48,700 |
| Dec 1, 2023 | 1.7900 | 1.7900 | 1.7300 | 1.7500 | 1.7057 | 38,400 |
| Nov 30, 2023 | 1.7500 | 1.7500 | 1.7200 | 1.7300 | 1.6862 | 42,100 |
| Nov 29, 2023 | 1.7600 | 1.7680 | 1.7300 | 1.7400 | 1.6959 | 39,900 |
| Nov 28, 2023 | 1.7200 | 1.7500 | 1.7200 | 1.7400 | 1.6959 | 29,800 |
| Nov 27, 2023 | 1.7600 | 1.7600 | 1.7100 | 1.7100 | 1.6667 | 37,700 |
| Nov 24, 2023 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | 1.7252 | 5,100 |
| Nov 22, 2023 | 1.7500 | 1.7700 | 1.7200 | 1.7400 | 1.6959 | 62,000 |
| Nov 21, 2023 | 1.7700 | 1.7800 | 1.7600 | 1.7600 | 1.7154 | 35,800 |
| Nov 20, 2023 | 1.7700 | 1.7900 | 1.7600 | 1.7800 | 1.7349 | 161,100 |
| Nov 17, 2023 | 1.7720 | 1.7800 | 1.7540 | 1.7620 | 1.7174 | 68,900 |
| Nov 16, 2023 | 1.7900 | 1.7900 | 1.7100 | 1.7400 | 1.6959 | 362,800 |
| Nov 15, 2023 | 1.8400 | 1.8600 | 1.8000 | 1.8050 | 1.7593 | 43,900 |
| Nov 14, 2023 | 0.0110 Dividend | |||||
| Nov 14, 2023 | 1.7900 | 1.8400 | 1.7900 | 1.8300 | 1.7836 | 21,100 |
| Nov 13, 2023 | 1.7900 | 1.8400 | 1.7900 | 1.8060 | 1.7495 | 50,200 |
| Nov 10, 2023 | 1.7800 | 1.8100 | 1.7700 | 1.8100 | 1.7534 | 74,100 |
| Nov 9, 2023 | 1.7800 | 1.8100 | 1.7800 | 1.7800 | 1.7243 | 71,700 |
| Nov 8, 2023 | 1.7800 | 1.7800 | 1.7400 | 1.7600 | 1.7050 | 101,600 |
| Nov 7, 2023 | 1.8400 | 1.8400 | 1.7800 | 1.8000 | 1.7437 | 254,400 |
| Nov 6, 2023 | 1.9000 | 1.9000 | 1.8500 | 1.8700 | 1.8115 | 37,100 |
| Nov 3, 2023 | 1.9300 | 1.9300 | 1.9000 | 1.9100 | 1.8503 | 30,600 |
| Nov 2, 2023 | 1.8700 | 1.9300 | 1.8700 | 1.9220 | 1.8619 | 49,100 |
| Nov 1, 2023 | 1.8400 | 1.8800 | 1.8400 | 1.8500 | 1.7922 | 36,200 |
| Oct 31, 2023 | 1.8600 | 1.8600 | 1.8450 | 1.8600 | 1.8018 | 45,800 |
| Oct 30, 2023 | 1.8900 | 1.8900 | 1.8300 | 1.8550 | 1.7970 | 112,200 |
| Oct 27, 2023 | 1.8490 | 1.8900 | 1.8400 | 1.8900 | 1.8309 | 39,100 |
| Oct 26, 2023 | 1.9000 | 1.9000 | 1.8600 | 1.8800 | 1.8212 | 76,500 |
| Oct 25, 2023 | 1.8900 | 1.9300 | 1.8800 | 1.9100 | 1.8503 | 127,500 |
| Oct 24, 2023 | 1.9300 | 1.9400 | 1.9000 | 1.9060 | 1.8464 | 92,700 |
| Oct 23, 2023 | 1.9300 | 1.9740 | 1.9000 | 1.9300 | 1.8697 | 81,200 |
| Oct 20, 2023 | 1.9700 | 2.0000 | 1.9670 | 1.9700 | 1.9084 | 36,300 |
| Oct 19, 2023 | 1.9780 | 1.9950 | 1.9600 | 1.9950 | 1.9326 | 40,200 |
| Oct 18, 2023 | 1.9800 | 2.0170 | 1.9800 | 1.9800 | 1.9181 | 193,800 |
| Oct 17, 2023 | 1.9400 | 2.0100 | 1.9400 | 1.9900 | 1.9278 | 35,200 |
| Oct 16, 2023 | 2.0080 | 2.0200 | 1.9640 | 2.0000 | 1.9375 | 53,600 |
| Oct 13, 2023 | 0.0110 Dividend | |||||
| Oct 13, 2023 | 2.0000 | 2.0200 | 1.9820 | 2.0030 | 1.9404 | 80,100 |
| Oct 12, 2023 | 1.9700 | 2.0000 | 1.9400 | 1.9800 | 1.9074 | 50,600 |
| Oct 11, 2023 | 1.9600 | 1.9800 | 1.9400 | 1.9700 | 1.8978 | 82,100 |
| Oct 10, 2023 | 1.9960 | 1.9960 | 1.9500 | 1.9700 | 1.8978 | 60,700 |
| Oct 9, 2023 | 2.0000 | 2.0700 | 1.9200 | 1.9900 | 1.9171 | 123,700 |
| Oct 6, 2023 | 1.8700 | 1.9000 | 1.8280 | 1.8780 | 1.8092 | 139,600 |
| Oct 5, 2023 | 1.8400 | 1.8670 | 1.8100 | 1.8650 | 1.7967 | 50,700 |
| Oct 4, 2023 | 1.9380 | 1.9380 | 1.8200 | 1.8500 | 1.7822 | 172,200 |
| Oct 3, 2023 | 1.9900 | 1.9900 | 1.8800 | 1.9500 | 1.8785 | 418,100 |
| Oct 2, 2023 | 2.0600 | 2.0600 | 1.9300 | 1.9400 | 1.8689 | 165,300 |
| Sep 29, 2023 | 2.1100 | 2.1100 | 2.0400 | 2.0400 | 1.9652 | 100,500 |
| Sep 28, 2023 | 2.2000 | 2.2000 | 2.0300 | 2.0500 | 1.9749 | 108,200 |
| Sep 27, 2023 | 1.9600 | 2.0400 | 1.9600 | 2.0400 | 1.9652 | 88,900 |
| Sep 26, 2023 | 1.9500 | 1.9700 | 1.9300 | 1.9350 | 1.8641 | 46,200 |
| Sep 25, 2023 | 1.9300 | 1.9700 | 1.9300 | 1.9500 | 1.8785 | 64,900 |
| Sep 22, 2023 | 1.9500 | 1.9700 | 1.9300 | 1.9450 | 1.8737 | 90,700 |
| Sep 21, 2023 | 1.9700 | 1.9750 | 1.9400 | 1.9400 | 1.8689 | 84,600 |
| Sep 20, 2023 | 1.9700 | 2.0000 | 1.9600 | 1.9700 | 1.8978 | 66,900 |
| Sep 19, 2023 | 2.0250 | 2.0250 | 1.9700 | 1.9800 | 1.9074 | 88,800 |
| Sep 18, 2023 | 1.9800 | 2.0100 | 1.9700 | 2.0100 | 1.9363 | 134,900 |
| Sep 15, 2023 | 2.0100 | 2.0100 | 1.9800 | 1.9800 | 1.9074 | 58,900 |
| Sep 14, 2023 | 0.0110 Dividend | |||||
| Sep 14, 2023 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 1.9363 | 244,400 |
| Sep 13, 2023 | 2.0160 | 2.0200 | 1.9500 | 1.9800 | 1.8968 | 111,000 |
| Sep 12, 2023 | 1.9990 | 2.0300 | 1.9990 | 2.0100 | 1.9256 | 105,100 |
| Sep 11, 2023 | 1.9900 | 2.0300 | 1.9750 | 1.9900 | 1.9064 | 211,400 |
| Sep 8, 2023 | 1.9400 | 1.9900 | 1.9400 | 1.9760 | 1.8930 | 69,300 |
| Sep 7, 2023 | 1.9440 | 1.9700 | 1.9300 | 1.9600 | 1.8777 | 41,800 |
| Sep 6, 2023 | 1.9680 | 1.9800 | 1.9500 | 1.9700 | 1.8873 | 5,800 |
| Sep 5, 2023 | 1.9740 | 2.0100 | 1.9600 | 1.9600 | 1.8777 | 149,100 |
| Sep 1, 2023 | 1.9680 | 2.0000 | 1.9540 | 1.9800 | 1.8968 | 50,600 |
| Aug 31, 2023 | 1.9000 | 1.9300 | 1.8950 | 1.9000 | 1.8202 | 57,900 |
| Aug 30, 2023 | 1.8900 | 1.9200 | 1.8780 | 1.9000 | 1.8202 | 6,100 |
| Aug 29, 2023 | 1.7500 | 1.9300 | 1.7500 | 1.8700 | 1.7915 | 46,800 |
| Aug 28, 2023 | 1.8300 | 1.8500 | 1.8200 | 1.8500 | 1.7723 | 6,500 |
| Aug 25, 2023 | 1.8100 | 1.8220 | 1.7960 | 1.8220 | 1.7455 | 24,200 |
| Aug 24, 2023 | 1.8200 | 1.8300 | 1.8000 | 1.8100 | 1.7340 | 75,500 |
| Aug 23, 2023 | 1.8500 | 1.8800 | 1.8400 | 1.8400 | 1.7627 | 40,000 |
| Aug 22, 2023 | 1.8600 | 1.9100 | 1.8600 | 1.8800 | 1.8010 | 76,000 |
| Aug 21, 2023 | 1.8500 | 1.9000 | 1.8500 | 1.8600 | 1.7819 | 136,400 |
| Aug 18, 2023 | 1.8600 | 1.8700 | 1.8300 | 1.8670 | 1.7886 | 13,500 |
| Aug 17, 2023 | 1.8860 | 1.8960 | 1.8500 | 1.8500 | 1.7723 | 31,100 |
| Aug 16, 2023 | 1.8600 | 1.9100 | 1.8400 | 1.8500 | 1.7723 | 101,800 |
| Aug 15, 2023 | 1.9800 | 1.9800 | 1.8500 | 1.9000 | 1.8202 | 166,400 |
| Aug 14, 2023 | 0.0110 Dividend | |||||
| Aug 14, 2023 | 2.0300 | 2.0300 | 1.9800 | 1.9900 | 1.9064 | 34,700 |
| Aug 11, 2023 | 2.0320 | 2.0400 | 2.0300 | 2.0400 | 1.9438 | 6,300 |
| Aug 10, 2023 | 2.0400 | 2.0400 | 2.0000 | 2.0130 | 1.9181 | 49,600 |
| Aug 9, 2023 | 2.0200 | 2.0500 | 2.0050 | 2.0300 | 1.9343 | 65,800 |
| Aug 8, 2023 | 2.0500 | 2.0500 | 1.9800 | 2.0000 | 1.9057 | 82,100 |
| Aug 7, 2023 | 2.1000 | 2.1000 | 2.0400 | 2.0500 | 1.9533 | 40,800 |
| Aug 4, 2023 | 2.0500 | 2.0800 | 2.0400 | 2.0400 | 1.9438 | 48,300 |
| Aug 3, 2023 | 1.9660 | 2.0400 | 1.9600 | 2.0170 | 1.9219 | 67,800 |
| Aug 2, 2023 | 1.9900 | 2.0000 | 1.9400 | 1.9550 | 1.8628 | 120,000 |
| Aug 1, 2023 | 2.0200 | 2.0500 | 1.9900 | 2.0100 | 1.9152 | 34,100 |
| Jul 31, 2023 | 1.9950 | 2.0500 | 1.9950 | 2.0500 | 1.9533 | 138,000 |
| Jul 28, 2023 | 1.9520 | 1.9920 | 1.9500 | 1.9920 | 1.8980 | 38,600 |
| Jul 27, 2023 | 2.0050 | 2.0300 | 1.9450 | 1.9450 | 1.8533 | 72,600 |
| Jul 26, 2023 | 1.9700 | 2.0100 | 1.9700 | 2.0100 | 1.9152 | 25,800 |
| Jul 25, 2023 | 2.0000 | 2.0100 | 1.9700 | 1.9900 | 1.8961 | 16,600 |
| Jul 24, 2023 | 2.0000 | 2.0200 | 1.9900 | 2.0050 | 1.9104 | 13,400 |
| Jul 21, 2023 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | 1.8771 | 15,600 |
| Jul 20, 2023 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 1.9057 | 9,400 |
| Jul 19, 2023 | 2.0000 | 2.0000 | 1.9600 | 1.9700 | 1.8771 | 7,900 |
| Jul 18, 2023 | 1.9700 | 2.0100 | 1.9700 | 1.9700 | 1.8771 | 23,300 |
| Jul 17, 2023 | 1.8700 | 1.9500 | 1.8700 | 1.9420 | 1.8504 | 31,400 |
| Jul 14, 2023 | 0.0110 Dividend | |||||
| Jul 14, 2023 | 1.9690 | 1.9690 | 1.9300 | 1.9460 | 1.8542 | 19,800 |
| Jul 13, 2023 | 2.0000 | 2.0300 | 1.9600 | 2.0300 | 1.9238 | 49,600 |
| Jul 12, 2023 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 1.8953 | 30,300 |
| Jul 11, 2023 | 1.8730 | 1.9700 | 1.8730 | 1.9500 | 1.8480 | 82,500 |
| Jul 10, 2023 | 1.9000 | 1.9300 | 1.8900 | 1.8900 | 1.7911 | 28,100 |
| Jul 7, 2023 | 1.7000 | 1.9000 | 1.7000 | 1.8990 | 1.7996 | 15,400 |
| Jul 6, 2023 | 1.7800 | 1.8500 | 1.7800 | 1.8100 | 1.7153 | 52,000 |
| Jul 5, 2023 | 1.8900 | 1.8900 | 1.8700 | 1.8880 | 1.7892 | 5,600 |
| Jul 3, 2023 | 1.7700 | 1.8800 | 1.7700 | 1.8650 | 1.7674 | 2,500 |
| Jun 30, 2023 | 1.8500 | 1.8900 | 1.8400 | 1.8800 | 1.7816 | 67,400 |
| Jun 29, 2023 | 1.8300 | 1.8720 | 1.8300 | 1.8400 | 1.7437 | 6,900 |
| Jun 28, 2023 | 1.7900 | 1.8400 | 1.7900 | 1.8300 | 1.7342 | 21,900 |
| Jun 27, 2023 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.7248 | 16,200 |
| Jun 26, 2023 | 1.7500 | 1.8200 | 1.7500 | 1.8200 | 1.7248 | 20,800 |
| Jun 23, 2023 | 1.8000 | 1.8000 | 1.7400 | 1.7500 | 1.6584 | 66,200 |
| Jun 22, 2023 | 1.8600 | 1.8600 | 1.8000 | 1.8000 | 1.7058 | 30,100 |
| Jun 21, 2023 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.7721 | 43,900 |
| Jun 20, 2023 | 1.8200 | 1.8300 | 1.7950 | 1.8200 | 1.7248 | 75,700 |
| Jun 16, 2023 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | 1.7248 | 23,900 |
| Jun 15, 2023 | 1.8100 | 1.8300 | 1.7900 | 1.8300 | 1.7342 | 70,800 |
| Jun 14, 2023 | 0.0110 Dividend | |||||
| Jun 14, 2023 | 1.8050 | 1.8100 | 1.7700 | 1.7900 | 1.6963 | 36,900 |
| Jun 13, 2023 | 1.8340 | 1.8800 | 1.7800 | 1.7900 | 1.6859 | 86,600 |
| Jun 12, 2023 | 1.8500 | 1.8600 | 1.8100 | 1.8200 | 1.7142 | 27,900 |
| Jun 9, 2023 | 1.8800 | 1.9000 | 1.8700 | 1.8700 | 1.7613 | 13,200 |
| Jun 8, 2023 | 1.9080 | 1.9200 | 1.8600 | 1.9000 | 1.7895 | 82,800 |
| Jun 7, 2023 | 1.9100 | 1.9400 | 1.8900 | 1.9200 | 1.8083 | 31,600 |
| Jun 6, 2023 | 1.9200 | 1.9200 | 1.8800 | 1.9000 | 1.7895 | 34,000 |
| Jun 5, 2023 | 2.0100 | 2.0100 | 1.9200 | 1.9200 | 1.8083 | 85,100 |
| Jun 2, 2023 | 1.9100 | 1.9300 | 1.9100 | 1.9300 | 1.8178 | 34,400 |
| Jun 1, 2023 | 1.8100 | 1.9000 | 1.7980 | 1.8800 | 1.7707 | 37,500 |
| May 31, 2023 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.6953 | 29,300 |
| May 30, 2023 | 1.7500 | 1.8600 | 1.7500 | 1.8300 | 1.7236 | 91,600 |
| May 26, 2023 | 1.8200 | 1.8800 | 1.8200 | 1.8800 | 1.7707 | 38,000 |
| May 25, 2023 | 1.8800 | 1.8800 | 1.8300 | 1.8300 | 1.7236 | 73,100 |
| May 24, 2023 | 1.9100 | 1.9100 | 1.8600 | 1.8760 | 1.7669 | 72,800 |
| May 23, 2023 | 1.8890 | 1.9260 | 1.8760 | 1.9050 | 1.7942 | 51,200 |
| May 22, 2023 | 1.7800 | 1.9600 | 1.7800 | 1.9200 | 1.8083 | 22,500 |
| May 19, 2023 | 1.9200 | 1.9200 | 1.8700 | 1.8700 | 1.7613 | 7,000 |
| May 18, 2023 | 1.8500 | 1.9050 | 1.8200 | 1.9050 | 1.7942 | 36,700 |
| May 17, 2023 | 1.8000 | 1.8700 | 1.8000 | 1.8500 | 1.7424 | 53,000 |
| May 16, 2023 | 1.8380 | 1.8380 | 1.8100 | 1.8100 | 1.7047 | 35,800 |
| May 15, 2023 | 1.8200 | 1.8800 | 1.8200 | 1.8500 | 1.7424 | 42,200 |
| May 12, 2023 | 0.0110 Dividend | |||||
| May 12, 2023 | 1.8500 | 1.8500 | 1.7780 | 1.8000 | 1.6953 | 154,300 |
| May 11, 2023 | 1.8900 | 1.8900 | 1.8200 | 1.8400 | 1.7226 | 41,700 |
| May 10, 2023 | 1.9200 | 1.9300 | 1.9000 | 1.9300 | 1.8069 | 36,800 |
| May 9, 2023 | 1.9100 | 1.9520 | 1.9100 | 1.9520 | 1.8275 | 15,900 |
| May 8, 2023 | 1.9600 | 1.9900 | 1.9400 | 1.9400 | 1.8163 | 16,100 |
| May 5, 2023 | 1.8900 | 1.9600 | 1.8900 | 1.9600 | 1.8350 | 93,900 |
| May 4, 2023 | 1.8700 | 1.8800 | 1.8200 | 1.8800 | 1.7601 | 68,200 |
| May 3, 2023 | 1.8940 | 1.9000 | 1.8000 | 1.8200 | 1.7039 | 231,100 |
| May 2, 2023 | 1.9450 | 1.9780 | 1.8700 | 1.9050 | 1.7835 | 108,400 |
| May 1, 2023 | 2.0500 | 2.0500 | 1.9700 | 1.9700 | 1.8443 | 51,900 |
| Apr 28, 2023 | 1.9600 | 2.0420 | 1.9600 | 2.0300 | 1.9005 | 23,700 |
| Apr 27, 2023 | 1.9800 | 1.9800 | 1.9500 | 1.9600 | 1.8350 | 23,000 |
Related Tickers
HMENF Hemisphere Energy Corporation
1.2600
+0.80%
ROKRF ROK Resources Inc.
0.2325
+1.88%
ZPTAF Surge Energy Inc.
5.70
+0.18%
9TA1.MU Tamarack Valley Energy Ltd
2.6400
+0.76%
I32.F i3 Energy Plc
0.1136
-0.87%
TDO.AX 3D Energi Limited
0.0620
0.00%
ORXGF Orca Energy Group Inc.
2.9300
0.00%
ENQUF EnQuest PLC
0.1932
0.00%
TNEYF Tamarack Valley Energy Ltd.
2.8814
+0.54%
HZNFF Horizon Oil Limited
0.1217
0.00%