Stockscreener 앱 받기
8.81
5.88%
-0.55
InPlay Oil Corp 주식 (IPOOF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $8.85 | $8.73 | $0.12 | 20,173.0 | -5.88% |
| 2025-12-10 | $9.42 | $9.16 | $0.2605 | 19,303.0 | +0.43% |
| 2025-12-09 | $9.43 | $9.27 | $0.16 | 31,978.0 | +0.27% |
| 2025-12-08 | $9.37 | $9.28 | $0.09 | 4,809.0 | -1.22% |
| 2025-12-05 | $9.47 | $9.36 | $0.106 | 56,777.0 | +0.43% |
| 2025-12-04 | $9.44 | $9.35 | $0.09 | 9,493.0 | +0.97% |
| 2025-12-03 | $9.28 | $9.12 | $0.16 | 21,263.0 | +1.87% |
| 2025-12-02 | $9.21 | $9.08 | $0.134 | 10,000.0 | -0.98% |
| 2025-12-01 | $9.26 | $9.13 | $0.13 | 29,188.0 | -0.14% |
| 2025-11-28 | $9.22 | $9.00 | $0.22 | 4,789.0 | +1.68% |
| 2025-11-26 | $9.06 | $9.00 | $0.06 | 7,706.0 | -0.33% |
| 2025-11-25 | $9.10 | $8.97 | $0.13 | 6,336.0 | -0.49% |
| 2025-11-24 | $9.26 | $9.00 | $0.26 | 7,802.0 | +1.50% |
| 2025-11-21 | $9.05 | $8.99 | $0.0599 | 2,648.0 | -2.18% |
| 2025-11-20 | $9.49 | $9.20 | $0.285 | 7,829.0 | -1.49% |
| 2025-11-19 | $9.34 | $9.21 | $0.1315 | 13,212.0 | +0.15% |
| 2025-11-18 | $9.33 | $9.00 | $0.3298 | 2,074.0 | +3.81% |
InPlay Oil Corp 주식 (IPOOF) 연도별 가격 이력
이 심층 분석에서는 InPlay Oil Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IPOOF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 InPlay Oil Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
InPlay Oil Corp 주식 (IPOOF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.47 | $8.73 | $0.74 | 202,984.0 | -4.37% |
| 2025-11 | $9.53 | $8.33 | $1.20 | 182,678.0 | +6.68% |
| 2025-10 | $9.66 | $7.97 | $1.69 | 381,810.0 | -4.14% |
| 2025-09 | $9.27 | $8.19 | $1.08 | 586,470.0 | +8.73% |
| 2025-08 | $8.40 | $7.38 | $1.02 | 390,018.0 | +8.60% |
| 2025-07 | $7.78 | $6.60 | $1.18 | 329,787.0 | +15.61% |
| 2025-06 | $8.16 | $6.32 | $1.84 | 658,056.0 | +3.61% |
| 2025-05 | $6.41 | $5.42 | $0.9975 | 63,971.0 | +15.61% |
| 2025-04 | $6.84 | $5.33 | $1.51 | 168,193.2 | -19.14% |
| 2025-03 | $7.20 | $6.09 | $1.11 | 200,475.7 | +1.39% |
| 2025-02 | $7.57 | $6.45 | $1.12 | 222,860.0 | -2.18% |
| 2025-01 | $7.74 | $1.22 | $6.52 | 280,639.0 | -5.81% |
InPlay Oil Corp 주식 (IPOOF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.85 | $1.20 | $6.65 | 370,613.5 | -11.19% |
| 2024-11 | $8.70 | $7.08 | $1.62 | 152,362.2 | -5.80% |
| 2024-10 | $9.48 | $1.47 | $8.01 | 220,047.5 | -4.17% |
| 2024-09 | $9.69 | $8.52 | $1.17 | 164,949.3 | -10.56% |
| 2024-08 | $9.84 | $8.58 | $1.26 | 128,419.2 | -1.83% |
| 2024-07 | $10.08 | $9.36 | $0.72 | 77,666.8 | +1.23% |
| 2024-06 | $10.20 | $9.30 | $0.90 | 140,135.0 | -3.57% |
| 2024-05 | $10.57 | $9.90 | $0.669 | 167,369.5 | -5.08% |
| 2024-04 | $11.94 | $10.32 | $1.62 | 210,912.5 | +1.14% |
| 2024-03 | $10.74 | $9.72 | $1.02 | 192,079.0 | +1.16% |
| 2024-02 | $10.53 | $8.94 | $1.59 | 161,662.8 | +6.79% |
| 2024-01 | $10.50 | $9.54 | $0.96 | 210,760.2 | +482.04% |
InPlay Oil Corp 주식 (IPOOF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.79 | $1.60 | $0.19 | 1,716,850.0 | -3.47% |
| 2023-11 | $1.93 | $1.71 | $0.22 | 1,615,714.0 | -6.99% |
| 2023-10 | $2.07 | $1.81 | $0.26 | 2,201,273.0 | -8.82% |
| 2023-09 | $2.20 | $1.93 | $0.2702 | 1,892,166.0 | +7.37% |
| 2023-08 | $2.10 | $1.75 | $0.35 | 1,331,592.0 | -7.31% |
| 2023-07 | $2.05 | $1.70 | $0.35 | 678,357.0 | +9.04% |
| 2023-06 | $2.01 | $1.74 | $0.27 | 913,525.0 | +4.44% |
| 2023-05 | $2.05 | $1.75 | $0.30 | 1,371,509.0 | -11.33% |
| 2023-04 | $2.20 | $1.94 | $0.26 | 918,176.0 | +2.01% |
| 2023-03 | $2.18 | $1.72 | $0.46 | 1,360,540.0 | -4.78% |
| 2023-02 | $2.18 | $1.89 | $0.295 | 1,699,524.0 | +0.00% |
| 2023-01 | $2.41 | $2.03 | $0.38 | 995,319.0 | -6.70% |
6.35%
1.92%
자본화:
|
볼륨(24시간):