Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iplayco Corp Ltd (TSV: IPC )

N/A UNCHANGED
Last Price Updated: 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 30, 2014 0.7900 0.8200 0.7200 0.7900 33,000 +0.00(+0.00%)
Apr 29, 2014 0.7900 0.7900 0.7900 0.7900 10,500 +0.04(+5.33%)
Apr 28, 2014 0.7500 0.7500 0.7500 0.7500 24,000 +0.01(+1.35%)
Apr 25, 2014 0.7700 0.7700 0.7400 0.7400 3,000 -0.04(-5.13%)
Apr 24, 2014 0.7700 0.7800 0.7700 0.7800 35,000 +0.07(+9.86%)
Apr 17, 2014 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Apr 16, 2014 0.7500 0.7500 0.7500 0.7500 5,000 +0.03(+4.17%)
Apr 15, 2014 0.7000 0.7200 0.7000 0.7200 8,100 -0.03(-4.00%)
Apr 09, 2014 0.7500 0.7500 0.7500 0.7500 0 +0.06(+8.70%)
Apr 03, 2014 0.6900 0.6900 0.6900 0 -0.05(-6.76%)
Mar 31, 2014 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Mar 28, 2014 0.7400 0.7400 0.7400 0.7400 5,000 -0.01(-1.33%)
Mar 27, 2014 0.6700 0.7500 0.6700 0.7500 26,000 +0.00(+0.00%)
Mar 25, 2014 0.7500 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Mar 19, 2014 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Mar 18, 2014 0.6800 0.6800 0.6700 0.6700 8,000 +0.00(+0.00%)
Mar 17, 2014 0.6700 0.6700 0.6700 0.6700 25,000 -0.01(-1.47%)
Mar 13, 2014 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Mar 11, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 10, 2014 0.7200 0.7200 0.7000 0.7000 18,000 -0.03(-4.11%)
Mar 07, 2014 0.7300 0.7300 0.7300 0.7300 10,000 -0.02(-2.67%)
Mar 03, 2014 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 28, 2014 0.7500 0.7500 0.7500 0.7500 5,000 +0.05(+7.14%)
Feb 27, 2014 0.7000 0.7000 0.7000 0.7000 79,000 +0.01(+1.45%)
Feb 26, 2014 0.6800 0.6900 0.6800 0.6900 22,000 +0.01(+1.47%)
Feb 25, 2014 0.6400 0.6800 0.6400 0.6800 23,000 +0.05(+7.94%)
Feb 24, 2014 0.6300 0.6300 0.6300 0.6300 24,658 +0.00(+0.00%)
Feb 21, 2014 0.6300 0.6300 0.6200 0.6300 65,200 +0.01(+1.61%)
Feb 20, 2014 0.6100 0.6200 0.6000 0.6200 155,500 +0.00(+0.00%)
Feb 19, 2014 0.6000 0.6200 0.6000 0.6200 5,500 +0.02(+3.33%)
Feb 18, 2014 0.6100 0.6100 0.6000 0.6000 21,000 +0.00(+0.00%)
Feb 14, 2014 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Feb 12, 2014 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Feb 11, 2014 0.6200 0.6400 0.6000 0.6400 37,000 +0.02(+3.23%)
Feb 10, 2014 0.6600 0.6600 0.6000 0.6200 70,500 -0.05(-7.46%)
Feb 07, 2014 0.6200 0.6700 0.6200 0.6700 51,500 +0.05(+8.06%)
Feb 04, 2014 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Feb 03, 2014 0.6000 0.6000 0.6000 0.6000 2,500 -0.03(-4.76%)
Jan 31, 2014 0.6200 0.6300 0.6000 0.6300 11,500 +0.03(+5.00%)
Jan 30, 2014 0.6100 0.6200 0.6000 0.6000 39,000 +0.00(+0.00%)
Jan 29, 2014 0.6200 0.6200 0.6000 0.6000 48,000 -0.02(-3.23%)
Jan 28, 2014 0.6300 0.6300 0.6200 0.6200 18,000 +0.00(+0.00%)
Jan 24, 2014 0.6200 0.6200 0.6200 400 +0.02(+3.33%)
Jan 21, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 20, 2014 0.6100 0.6100 0.6000 0.6000 66,000 +0.00(+0.00%)
Jan 17, 2014 0.6100 0.6100 0.6000 0.6000 59,000 -0.01(-1.64%)
Jan 16, 2014 0.6000 0.6200 0.6000 0.6100 16,200 +0.03(+5.17%)
Jan 10, 2014 0.5800 0.5800 0.5800 0 -0.03(-4.92%)
Jan 09, 2014 0.6100 0.6100 0.6100 0.6100 7,000 -0.06(-8.96%)
Jan 08, 2014 0.6700 0.6700 0.6700 0.6700 1,000 +0.07(+11.67%)
Jan 02, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 31, 2013 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Dec 24, 2013 0.6200 0.6200 0.6200 0 +0.06(+10.71%)
Dec 20, 2013 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Dec 19, 2013 0.5700 0.5700 0.5700 0.5700 25,000 -0.05(-8.06%)
Dec 18, 2013 0.5700 0.6200 0.5600 0.6200 57,000 +0.00(+0.00%)
Dec 17, 2013 0.6200 0.6200 0.6200 0.6200 5,000 +0.00(+0.00%)
Dec 16, 2013 0.6200 0.6200 0.6200 0.6200 13,000 +0.02(+3.33%)
Dec 13, 2013 0.6000 0.6000 0.6000 0.6000 1,350 +0.03(+5.26%)
Dec 12, 2013 0.5700 0.5700 0.5600 0.5700 12,000 +0.00(+0.00%)
Dec 11, 2013 0.5700 0.5700 0.5700 0.5700 14,000 +0.00(+0.00%)
Dec 10, 2013 0.5700 0.5700 0.5700 0.5700 1,000 -0.01(-1.72%)
Dec 09, 2013 0.5800 0.5800 0.5800 0.5800 8,000 -0.02(-3.33%)
Dec 06, 2013 0.6100 0.6100 0.6000 0.6000 22,000 +0.01(+1.69%)
Dec 03, 2013 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Dec 02, 2013 0.6000 0.6000 0.5900 0.5900 8,600 +0.00(+0.00%)
Nov 29, 2013 0.5600 0.6300 0.5600 0.5900 51,000 +0.04(+7.27%)
Nov 28, 2013 0.6100 0.6100 0.5500 0.5500 30,350 -0.08(-12.70%)
Nov 27, 2013 0.7100 0.7700 0.6000 0.6300 65,500 -0.05(-7.35%)
Nov 26, 2013 0.6400 0.6800 0.6400 0.6800 60,000 +0.04(+6.25%)
Nov 25, 2013 0.6500 0.6500 0.6400 0.6400 44,000 -0.01(-1.54%)
Nov 22, 2013 0.6500 0.6500 0.6500 0.6500 2,500 +0.04(+6.56%)
Nov 21, 2013 0.6500 0.6500 0.6100 0.6100 33,500 +0.00(+0.00%)
Nov 20, 2013 0.6700 0.6800 0.6100 0.6100 35,850 -0.06(-8.96%)
Nov 19, 2013 0.6800 0.6800 0.6600 0.6700 32,000 -0.01(-1.47%)
Nov 18, 2013 0.6700 0.6800 0.6700 0.6800 21,700 +0.02(+3.03%)
Nov 15, 2013 0.7100 0.7100 0.6600 0.6600 36,000 -0.06(-8.33%)
Nov 14, 2013 0.7200 0.7600 0.7100 0.7200 62,500 +0.02(+2.86%)
Nov 12, 2013 0.7000 0.7000 0.7000 0.7000 15,000 +0.00(+0.00%)
Nov 11, 2013 0.7200 0.7200 0.7000 0.7000 45,000 -0.02(-2.78%)
Nov 07, 2013 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Nov 06, 2013 0.7000 0.7200 0.7000 0.7200 20,500 +0.06(+9.09%)
Nov 05, 2013 0.7300 0.7300 0.6600 0.6600 31,000 -0.15(-18.52%)
Nov 04, 2013 0.8100 0.8100 0.8100 0.8100 1,500 +0.00(+0.00%)
Nov 01, 2013 0.7700 0.8100 0.7600 0.8100 39,400 +0.06(+8.00%)
Oct 31, 2013 0.7500 0.7500 0.7100 0.7500 24,340 +0.00(+0.00%)
Oct 30, 2013 0.7200 0.7800 0.7200 0.7500 41,370 +0.03(+4.17%)
Oct 29, 2013 0.7000 0.7200 0.7000 0.7200 15,250 +0.02(+2.86%)
Oct 28, 2013 0.7000 0.7000 0.6800 0.7000 19,000 -0.03(-4.11%)
Oct 23, 2013 0.7300 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Oct 22, 2013 0.7600 0.7700 0.7500 0.7500 10,050 +0.02(+2.74%)
Oct 18, 2013 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Oct 16, 2013 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Oct 15, 2013 0.7400 0.7400 0.7400 0.7400 2,000 +0.01(+1.37%)
Oct 11, 2013 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Oct 08, 2013 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Oct 07, 2013 0.7500 0.7700 0.7500 0.7700 65,000 +0.00(+0.00%)
Oct 04, 2013 0.7700 0.7700 0.7700 0.7700 500 +0.00(+0.00%)
Oct 03, 2013 0.7600 0.7700 0.7600 0.7700 11,540 +0.01(+1.32%)
Oct 02, 2013 0.7600 0.7600 0.7600 0.7600 1,530 +0.00(+0.00%)
Oct 01, 2013 0.7600 0.7600 0.7600 0.7600 4,080 +0.00(+0.00%)
Sep 24, 2013 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Sep 23, 2013 0.7500 0.7600 0.7500 0.7600 8,000 +0.04(+5.56%)
Sep 19, 2013 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Sep 18, 2013 0.7500 0.7500 0.7500 0.7500 1,500 +0.03(+4.17%)
Sep 17, 2013 0.7200 0.7400 0.7200 0.7200 53,000 +0.00(+0.00%)
Sep 16, 2013 0.7200 0.7200 0.7200 0.7200 4,100 -0.02(-2.70%)
Sep 12, 2013 0.7400 0.7400 0.7400 300 +0.04(+5.71%)
Sep 11, 2013 0.6900 0.7000 0.6900 0.7000 7,500 +0.00(+0.00%)
Sep 10, 2013 0.7000 0.7000 0.7000 0.7000 25,000 -0.02(-2.78%)
Sep 09, 2013 0.7000 0.7400 0.6800 0.7200 47,250 +0.02(+2.86%)
Sep 06, 2013 0.7200 0.7200 0.7000 0.7000 5,000 -0.05(-6.67%)
Sep 03, 2013 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Aug 27, 2013 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Aug 26, 2013 0.7300 0.7300 0.7300 0.7300 500 +0.00(+0.00%)
Aug 22, 2013 0.7300 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
Aug 21, 2013 0.7000 0.7000 0.7000 0.7000 20,000 +0.03(+4.48%)
Aug 20, 2013 0.7200 0.7200 0.6700 0.6700 38,000 -0.07(-9.46%)
Aug 19, 2013 0.7000 0.7400 0.7000 0.7400 27,500 -0.01(-1.33%)
Aug 16, 2013 0.7500 0.7500 0.7500 0.7500 10,000 -0.03(-3.85%)
Aug 15, 2013 0.7800 0.7800 0.7800 0 +0.02(+2.63%)
Aug 14, 2013 0.7000 0.7600 0.6600 0.7600 257,300 +0.12(+18.75%)
Aug 13, 2013 0.6000 0.6400 0.6000 0.6400 72,900 +0.00(+0.00%)
Aug 12, 2013 0.6200 0.6400 0.6100 0.6400 33,400 +0.01(+1.59%)
Aug 09, 2013 0.6300 0.6300 0.6300 0.6300 20,500 +0.03(+5.00%)
Aug 06, 2013 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Aug 02, 2013 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Aug 01, 2013 0.6000 0.6000 0.5700 0.6000 62,000 +0.00(+0.00%)
Jul 31, 2013 0.6000 0.6000 0.6000 0.6000 44,500 +0.00(+0.00%)
Jul 30, 2013 0.6000 0.6000 0.6000 0.6000 87,000 +0.01(+1.69%)
Jul 29, 2013 0.5700 0.5900 0.5600 0.5900 30,000 -0.01(-1.67%)
Jul 26, 2013 0.5700 0.6000 0.5700 0.6000 62,000 +0.02(+3.45%)
Jul 25, 2013 0.6000 0.6000 0.5700 0.5800 36,400 -0.03(-4.92%)
Jul 24, 2013 0.6100 0.6100 0.6100 0.6100 37,000 +0.00(+0.00%)
Jul 23, 2013 0.6100 0.6100 0.6000 0.6100 40,000 +0.00(+0.00%)
Jul 22, 2013 0.6000 0.6100 0.6000 0.6100 73,500 +0.01(+1.67%)
Jul 19, 2013 0.5700 0.6000 0.5700 0.6000 75,500 +0.03(+5.26%)
Jul 18, 2013 0.5900 0.5900 0.5400 0.5700 17,000 +0.09(+20.00%)
Jul 17, 2013 0.6000 0.6000 0.4750 0.4750 44,000 -0.12(-20.83%)
Jul 16, 2013 0.6000 0.6000 0.6000 0.6000 45,000 +0.00(+0.00%)
Jul 15, 2013 0.6100 0.6100 0.6000 0.6000 52,540 +0.00(+0.00%)
Jul 12, 2013 0.6000 0.6000 0.6000 0.6000 39,000 +0.00(+0.00%)
Jul 11, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 10, 2013 0.5900 0.6300 0.5900 0.6000 38,000 +0.00(+0.00%)
Jul 09, 2013 0.5700 0.6000 0.6000 0.6000 17,700 +0.00(+0.00%)
Jul 08, 2013 0.6000 0.6000 0.6000 0.6000 35,173 +0.03(+5.26%)
Jul 05, 2013 0.5900 0.6000 0.5700 0.5700 110,900 -0.02(-3.39%)
Jul 04, 2013 0.5500 0.5900 0.5500 0.5900 34,100 +0.04(+7.27%)
Jul 03, 2013 0.5000 0.5500 0.5000 0.5500 75,800 +0.05(+10.00%)
Jul 02, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 28, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 27, 2013 0.4600 0.5000 0.4600 0.5000 39,000 +0.06(+13.64%)
Jun 26, 2013 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 25, 2013 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 24, 2013 0.4400 0.4400 0.4400 0.4400 10,080 +0.00(+0.00%)
Jun 21, 2013 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 20, 2013 0.4200 0.4400 0.4200 0.4400 12,500 +0.04(+10.00%)
Jun 19, 2013 0.4000 0.4000 0.4000 0.4000 30,000 +0.00(+0.00%)
Jun 18, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 17, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 14, 2013 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Jun 13, 2013 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 12, 2013 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 11, 2013 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 10, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 07, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 06, 2013 0.4000 0.4000 0.4000 0.4000 6,000 +0.00(+0.00%)
Jun 05, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 04, 2013 0.4000 0.4000 0.4000 0.4000 4,000 -0.05(-11.11%)
Jun 03, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 31, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 30, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 29, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 28, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 27, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 24, 2013 0.3700 0.4500 0.3700 0.4500 38,500 +0.05(+12.50%)
May 23, 2013 0.4000 0.4000 0.4000 0.4000 16,340 -0.02(-4.76%)
May 22, 2013 0.4200 0.4200 0.4200 0.4200 4,000 +0.01(+2.44%)
May 21, 2013 0.4000 0.4100 0.4000 0.4100 22,000 +0.01(+2.50%)
May 17, 2013 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
May 16, 2013 0.4000 0.4100 0.4000 0.4100 50,000 +0.00(+0.00%)
May 15, 2013 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 13, 2013 0.4100 0.4100 0.4100 0.4100 7,000 +0.00(+0.00%)
May 10, 2013 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 09, 2013 0.4100 0.4100 0.4100 0.4100 5,500 +0.00(+0.00%)
May 08, 2013 0.4150 0.4300 0.4100 0.4100 61,000 +0.05(+13.89%)
May 07, 2013 0.3600 0.3600 0.3600 0.3600 1,000 -0.04(-10.00%)
May 06, 2013 0.4000 0.4000 0.4000 0.4000 250 +0.05(+14.29%)
May 03, 2013 0.3800 0.3800 0.3500 0.3500 16,500 -0.05(-12.50%)
May 02, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
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.