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

I3 Energy Plc (TSX: ITE )

0.1850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2024 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 (%)
Oct 29, 2021 0.2200 0.2200 0.2000 0.2000 1,743,978 -0.01(-4.76%)
Oct 28, 2021 0.2250 0.2250 0.2100 0.2100 486,842 -0.02(-6.67%)
Oct 27, 2021 0.2250 0.2300 0.2250 0.2250 589,085 +0.00(+0.00%)
Oct 26, 2021 0.2400 0.2250 1,286,781 -0.02(-10.00%)
Oct 25, 2021 0.2150 0.2500 0.2100 0.2500 1,257,164 +0.04(+16.28%)
Oct 22, 2021 0.2100 0.2150 0.2100 0.2150 535,989 +0.01(+2.38%)
Oct 21, 2021 0.2100 0.2150 0.2050 0.2100 405,050 +0.00(+0.00%)
Oct 20, 2021 0.2100 0.2100 0.2050 0.2100 352,800 +0.01(+2.44%)
Oct 19, 2021 0.2050 0.2100 0.2000 0.2050 534,000 -0.01(-2.38%)
Oct 18, 2021 0.2200 0.2200 0.2100 0.2100 345,513 -0.01(-2.33%)
Oct 15, 2021 0.2150 0.2200 0.2100 0.2150 272,733 +0.00(+0.00%)
Oct 14, 2021 0.2100 0.2200 0.2100 0.2150 237,470 +0.01(+4.88%)
Oct 13, 2021 0.2050 0.2200 0.2000 0.2050 233,562 -0.01(-2.38%)
Oct 12, 2021 0.2200 0.2200 0.2100 0.2100 200,054 +0.00(+0.00%)
Oct 08, 2021 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Oct 07, 2021 0.2350 0.2350 0.2150 0.2200 283,570 -0.01(-6.38%)
Oct 06, 2021 0.2350 0.2400 0.2250 0.2350 268,091 +0.00(+0.00%)
Oct 05, 2021 0.2400 0.2400 0.2300 0.2350 337,178 -0.01(-2.08%)
Oct 04, 2021 0.2350 0.2450 0.2350 0.2400 279,814 +0.01(+2.13%)
Oct 01, 2021 0.2350 0.2400 0.2300 0.2350 336,969 +0.00(+0.00%)
Sep 30, 2021 0.2300 0.2400 0.2300 0.2350 148,223 -0.01(-2.08%)
Sep 29, 2021 0.2450 0.2450 0.2350 0.2400 213,143 -0.01(-4.00%)
Sep 28, 2021 0.2400 0.2600 0.2350 0.2500 981,038 +0.01(+4.17%)
Sep 27, 2021 0.2500 0.2600 0.2250 0.2400 819,975 -0.02(-7.69%)
Sep 24, 2021 0.2250 0.2600 0.2250 0.2600 1,445,644 +0.04(+15.56%)
Sep 23, 2021 0.2300 0.2300 0.2200 0.2250 148,821 -0.01(-2.17%)
Sep 22, 2021 0.2200 0.2300 0.2150 0.2300 350,773 +0.02(+6.98%)
Sep 21, 2021 0.2050 0.2150 0.2050 0.2150 453,545 +0.01(+7.50%)
Sep 20, 2021 0.2100 0.2100 0.1950 0.2000 812,413 -0.01(-6.98%)
Sep 17, 2021 0.2050 0.2300 0.2050 0.2150 660,468 +0.01(+4.88%)
Sep 16, 2021 0.2050 0.2050 0.2000 0.2050 371,996 +0.00(+0.00%)
Sep 15, 2021 0.1950 0.2100 0.1950 0.2050 517,764 +0.01(+7.89%)
Sep 14, 2021 0.2050 0.2050 0.1850 0.1900 495,054 -0.01(-2.56%)
Sep 13, 2021 0.2000 0.2000 0.1950 0.1950 167,266 +0.00(+0.00%)
Sep 10, 2021 0.1950 0.1950 0.1950 0.1950 128,238 +0.00(+0.00%)
Sep 09, 2021 0.2050 0.2050 0.1950 0.1950 281,777 -0.01(-4.88%)
Sep 08, 2021 0.2100 0.2100 0.1950 0.2050 534,203 -0.01(-4.65%)
Sep 07, 2021 0.1950 0.2150 0.1950 0.2150 818,291 +0.02(+13.16%)
Sep 03, 2021 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Sep 02, 2021 0.1950 0.1950 0.1950 0.1950 30,341 -0.01(-2.50%)
Sep 01, 2021 0.1950 0.2000 0.1950 0.2000 338,700 -0.00(-2.44%)
Aug 31, 2021 0.1950 0.2050 0.1950 0.2050 245,352 +0.00(+2.50%)
Aug 30, 2021 0.1950 0.2000 0.1950 0.2000 232,686 +0.01(+2.56%)
Aug 27, 2021 0.1950 0.2000 0.1900 0.1950 123,701 +0.00(+0.00%)
Aug 26, 2021 0.1900 0.1950 0.1900 0.1950 72,144 +0.00(+0.00%)
Aug 25, 2021 0.1950 0.1950 0.1950 0.1950 176,039 +0.00(+0.00%)
Aug 24, 2021 0.1950 0.2050 0.1950 0.1950 173,158 +0.01(+2.63%)
Aug 23, 2021 0.1900 0.1950 0.1900 0.1900 116,715 +0.01(+2.70%)
Aug 20, 2021 0.1900 0.1900 0.1850 0.1850 218,165 -0.01(-2.63%)
Aug 19, 2021 0.1950 0.1950 0.1850 0.1900 398,187 -0.01(-5.00%)
Aug 18, 2021 0.1900 0.2000 0.1900 0.2000 755,243 +0.02(+8.11%)
Aug 17, 2021 0.1850 0.1900 0.1850 0.1850 363,722 -0.01(-2.63%)
Aug 16, 2021 0.1900 0.1900 0.1850 0.1900 540,547 +0.01(+2.70%)
Aug 13, 2021 0.1800 0.1850 0.1800 0.1850 110,785 +0.01(+2.78%)
Aug 12, 2021 0.1800 0.1850 0.1750 0.1800 292,559 +0.00(+0.00%)
Aug 11, 2021 0.1850 0.1850 0.1750 0.1800 76,960 -0.01(-2.70%)
Aug 10, 2021 0.1800 0.1850 0.1750 0.1850 1,291,255 +0.01(+2.78%)
Aug 09, 2021 0.1850 0.1850 0.1750 0.1800 236,338 -0.01(-2.70%)
Aug 06, 2021 0.1850 0.1900 0.1800 0.1850 64,533 -0.01(-5.13%)
Aug 05, 2021 0.1900 0.1950 0.1850 0.1950 184,390 +0.01(+5.41%)
Aug 04, 2021 0.1950 0.1950 0.1850 0.1850 182,227 -0.01(-2.63%)
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.