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

I3 Energy Plc (TSX: ITE )

0.1900 -0.0050 (-2.56%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 31, 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 (%)
Nov 30, 2021 0.1900 0.1900 0.1750 0.1750 167,019 -0.02(-10.26%)
Nov 29, 2021 0.1900 0.1950 0.1900 0.1950 57,324 +0.02(+8.33%)
Nov 26, 2021 0.1800 0.1800 0.1750 0.1800 418,814 -0.01(-2.70%)
Nov 25, 2021 0.1850 0.1950 0.1850 0.1850 164,739 -0.01(-2.63%)
Nov 24, 2021 0.1850 0.1950 0.1850 0.1900 201,485 +0.01(+2.70%)
Nov 23, 2021 0.1900 0.1900 0.1850 0.1850 383,362 -0.01(-2.63%)
Nov 22, 2021 0.1900 0.2000 0.1900 0.1900 147,665 +0.00(+0.00%)
Nov 19, 2021 0.1950 0.2000 0.1900 0.1900 478,317 +0.00(+0.00%)
Nov 18, 2021 0.1950 0.1900 0.1900 0.1900 274,806 +0.00(+0.00%)
Nov 17, 2021 0.1900 0.1950 0.1900 0.1900 429,316 -0.01(-2.56%)
Nov 16, 2021 0.1950 0.1950 0.1950 0.1950 97,723 +0.00(+0.00%)
Nov 15, 2021 0.1950 0.2000 0.1900 0.1950 698,717 +0.01(+2.63%)
Nov 12, 2021 0.2000 0.2000 0.1900 0.1900 353,708 -0.01(-5.00%)
Nov 11, 2021 0.1950 0.2000 0.1900 0.2000 305,547 +0.01(+5.26%)
Nov 10, 2021 0.2050 0.1900 1,002,328 -0.01(-7.32%)
Nov 09, 2021 0.2100 0.2100 0.2000 0.2050 696,395 +0.00(+0.00%)
Nov 08, 2021 0.2150 0.2150 0.2050 0.2050 377,949 -0.01(-2.38%)
Nov 05, 2021 0.2150 0.2150 0.2000 0.2100 658,156 +0.00(+0.00%)
Nov 04, 2021 0.2200 0.2200 0.2100 0.2100 264,355 -0.01(-2.33%)
Nov 03, 2021 0.2150 0.2200 0.2150 0.2150 157,532 +0.00(+0.00%)
Nov 02, 2021 0.2150 0.2200 0.2100 0.2150 403,702 +0.01(+4.88%)
Nov 01, 2021 0.2100 0.2200 0.2050 0.2050 889,325 +0.00(+2.50%)
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%)
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.