Inpex Corp (PK) Historical Data - IPXHF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Inpex Corp (PK) (IPXHF)
Inpex Corp (PK) (IPXHF) Historical

Inpex Corp (PK) (IPXHF)

11.66

-1.98

(-14.52%)

Closed February 17 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.98	-14.5161290323	13.64	13.64	11.66	25005	13.64	CS
4	-2.46	-17.4220963173	14.12	14.12	11.66	6453	13.23825087	CS
12	-0.85	-6.79456434852	12.51	14.12	10.99	3126	13.14161876	CS
26	-3.315	-22.1368948247	14.975	15.2	10.99	1777	13.22412981	CS
52	-1.81	-13.437268003	13.47	17	10.99	1138	13.50628946	CS
156	1.51	14.8768472906	10.15	17	9.09	9477	11.12140552	CS
260	2.0182	20.9317762244	9.6418	17	4.5	8469	10.52223038	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739572020	11.66	-1.98	-14.52	13.64	13.64	11.66	83
1739485740	13.64	0	0.00	13.64	13.64	13.64	0
1739399340	13.64	0	0.00	13.64	13.64	13.64	0
1739312940	13.64	0.1	0.74	13.64	13.64	13.64	25005
1739226540	13.54	0	0.00	13.54	13.54	13.54	0
1738967340	13.54	0	0.00	13.54	13.54	13.54	0
1738880940	13.54	0	0.00	13.54	13.54	13.54	0
1738794540	13.54	0	0.00	13.54	13.54	13.54	0
1738708140	13.54	0	0.00	13.54	13.54	13.54	0
1738621740	13.54	1.51	12.56	13.54	13.54	13.54	25
1738362480	12.0293	0	0.00	12.0293	12.0293	12.0293	0
1738276080	12.0293	-0.07	-0.58	12.485	12.485	12.0293	1552
1738189440	12.1	0	0.00	12.1	12.1	12.1	0
1738103040	12.1	0	0.00	12.1	12.1	12.1	0
1738016640	12.1	0	0.00	12.1	12.1	12.1	0
1737757440	12.1	-1.14	-8.61	12.1	12.1	12.1	8320
1737671340	13.24	0	0.00	13.24	13.24	13.24	0
1737584940	13.24	0	0.00	13.24	13.24	13.24	0
1737498540	13.24	-0.41	-3.00	13.24	13.24	13.24	680
1737152880	13.65	-0.34	-2.43	14.12	14.12	13.65	3138
1737066420	13.99	1.52	12.19	13.99	13.99	13.99	164
1736979780	12.47	0	0.00	12.47	12.47	12.47	0
1736893380	12.47	1.48	13.47	12.47	12.47	12.47	1
1736806800	10.99	0	0.00	10.99	10.99	10.99	0
1736547600	10.99	0	0.00	10.99	10.99	10.99	0
1736374800	10.99	0	0.00	10.99	10.99	10.99	0
1736288400	10.99	0	0.00	10.99	10.99	10.99	0
1736202000	10.99	0	0.00	10.99	10.99	10.99	0
1735942800	10.99	0	0.00	10.99	10.99	10.99	0
1735856400	10.99	0	0.00	10.99	10.99	10.99	0
1735683600	10.99	0	0.00	10.99	10.99	10.99	0
1735597200	10.99	0	0.00	10.99	10.99	10.99	0
1735338000	10.99	0	0.00	10.99	10.99	10.99	0
1735251600	10.99	0	0.00	10.99	10.99	10.99	0
1735078800	10.99	0	0.00	10.99	10.99	10.99	0
1734992400	10.99	0	0.00	10.99	10.99	10.99	0
1734733200	10.99	0	0.00	10.99	10.99	10.99	0
1734646800	10.99	-2.94	-21.11	10.99	10.99	10.99	668
1734560760	13.93	0	0.00	13.93	13.93	13.93	0
1734474360	13.93	1.21	9.51	13.93	13.93	13.93	12
1734388140	12.72	1.18	10.23	11.796	12.72	11.796	3586
1734128940	11.54	-0.06	-0.52	11.54	11.54	11.54	43
1734042480	11.6	-0.91	-7.27	12.9926	12.9926	11.6	562
1733955900	12.51	0	0.00	12.51	12.51	12.51	0
1733869500	12.51	0	0.00	12.51	12.51	12.51	0
1733783100	12.51	0	0.00	12.51	12.51	12.51	0
1733523900	12.51	0	0.00	12.51	12.51	12.51	0
1733437500	12.51	0	0.00	12.51	12.51	12.51	0
1733351100	12.51	0	0.00	12.51	12.51	12.51	0
1733264700	12.51	0.46	3.82	12.51	12.51	12.51	8
1733178300	12.05	0	0.00	12.05	12.05	12.05	0
1732919100	12.05	0	0.00	12.05	12.05	12.05	0
1732746300	12.05	0	0.00	12.05	12.05	12.05	0
1732659900	12.05	0	0.00	12.05	12.05	12.05	0
1732573500	12.05	0	0.00	12.05	12.05	12.05	0
1732314300	12.05	0	0.00	12.05	12.05	12.05	0
1732227900	12.05	-1	-7.67	12.05	12.05	12.05	96
1732141260	13.0516	0	0.00	13.0516	13.0516	13.0516	0
1732054860	13.0516	0	0.00	13.0516	13.0516	13.0516	0
1731968460	13.0516	0	0.00	13.0516	13.0516	13.0516	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions