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: 1:04 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 (%)
Dec 30, 2022 0.4000 0 +0.00(+0.00%)
Dec 29, 2022 0.3950 0.4000 0.3850 0.4000 930,418 +0.02(+5.26%)
Dec 28, 2022 0.3950 0.3950 0.3750 0.3800 240,033 -0.01(-1.30%)
Dec 23, 2022 0.3850 0 -0.01(-1.28%)
Dec 22, 2022 0.3850 0.4000 0.3800 0.3900 2,047,184 +0.05(+13.04%)
Dec 21, 2022 0.3300 0.3450 0.3300 0.3450 235,589 +0.01(+2.99%)
Dec 20, 2022 0.3350 0.3350 0.3250 0.3350 98,948 +0.01(+1.52%)
Dec 19, 2022 0.3350 0.3400 0.3300 0.3300 154,854 -0.01(-2.94%)
Dec 16, 2022 0.3400 0.3450 0.3350 0.3400 267,255 -0.01(-4.23%)
Dec 15, 2022 0.3550 0.3550 0.3450 0.3550 242,125 +0.01(+2.90%)
Dec 14, 2022 0.3550 0.3550 0.3450 0.3450 38,734 +0.00(+0.00%)
Dec 13, 2022 0.3450 0.3550 0.3450 0.3450 337,142 +0.01(+4.55%)
Dec 12, 2022 0.3300 0.3450 0.3250 0.3300 276,317 +0.01(+3.13%)
Dec 09, 2022 0.3350 0.3350 0.3150 0.3200 444,385 -0.01(-3.03%)
Dec 08, 2022 0.3400 0.3450 0.3300 0.3300 131,186 +0.00(+0.00%)
Dec 07, 2022 0.3500 0.3500 0.3250 0.3300 631,244 -0.01(-2.94%)
Dec 06, 2022 0.3450 0.3500 0.3350 0.3400 275,886 +0.01(+1.49%)
Dec 05, 2022 0.3500 0.3600 0.3350 0.3350 237,914 -0.01(-2.90%)
Dec 02, 2022 0.3550 0.3550 0.3450 0.3450 20,656 -0.01(-1.43%)
Dec 01, 2022 0.3500 0.3550 0.3450 0.3500 154,082 +0.01(+1.45%)
Nov 30, 2022 0.3500 0.3500 0.3450 0.3450 65,362 +0.00(+0.00%)
Nov 29, 2022 0.3500 0.3500 0.3450 0.3450 304,228 +0.00(+1.47%)
Nov 28, 2022 0.3500 0.3500 0.3400 0.3400 172,509 -0.01(-2.86%)
Nov 25, 2022 0.3550 0.3550 0.3450 0.3500 113,280 -0.01(-1.41%)
Nov 24, 2022 0.3450 0.3550 0.3450 0.3550 66,389 +0.01(+2.90%)
Nov 23, 2022 0.3450 0.3550 0.3250 0.3450 714,156 -0.01(-1.43%)
Nov 22, 2022 0.3500 0.3500 0.3450 0.3500 101,766 +0.01(+1.45%)
Nov 21, 2022 0.3550 0.3550 0.3350 0.3450 363,676 -0.01(-2.82%)
Nov 18, 2022 0.3550 0.3550 0.3450 0.3550 518,830 +0.01(+1.43%)
Nov 17, 2022 0.3500 0.3550 0.3450 0.3500 488,224 +0.01(+1.45%)
Nov 16, 2022 0.3500 0.3500 0.3450 0.3450 703,703 -0.02(-4.17%)
Nov 15, 2022 0.3600 0.3600 0.3500 0.3600 416,188 -0.01(-1.37%)
Nov 14, 2022 0.3700 0.3700 0.3600 0.3650 234,241 -0.01(-1.35%)
Nov 11, 2022 0.3650 0.3700 0.3650 0.3700 124,773 +0.01(+2.78%)
Nov 10, 2022 0.3600 0.3650 0.3550 0.3600 426,082 +0.01(+1.41%)
Nov 09, 2022 0.3750 0.3750 0.3500 0.3550 331,219 -0.01(-2.74%)
Nov 08, 2022 0.3750 0.3850 0.3650 0.3650 343,109 -0.02(-5.19%)
Nov 07, 2022 0.3900 0.3950 0.3850 0.3850 266,463 -0.01(-1.28%)
Nov 04, 2022 0.3850 0.4150 0.3850 0.3900 1,673,521 -0.01(-2.50%)
Nov 03, 2022 0.3800 0.4500 0.3650 0.4000 1,762,240 +0.03(+6.67%)
Nov 02, 2022 0.3650 0.3800 0.3650 0.3750 1,380,011 -0.02(-5.06%)
Nov 01, 2022 0.3950 0.3950 0.3850 0.3950 255,450 +0.01(+2.60%)
Oct 31, 2022 0.3800 0.3900 0.3750 0.3850 133,670 +0.01(+1.32%)
Oct 28, 2022 0.3800 0.3850 0.3700 0.3800 441,091 +0.01(+2.70%)
Oct 27, 2022 0.3700 0.3700 0.3650 0.3700 109,774 +0.01(+2.78%)
Oct 26, 2022 0.3750 0.3850 0.3350 0.3600 1,692,048 -0.01(-2.70%)
Oct 25, 2022 0.3600 0.3750 0.3600 0.3700 149,709 +0.02(+4.23%)
Oct 24, 2022 0.3600 0.3650 0.3500 0.3550 413,360 +0.01(+1.43%)
Oct 21, 2022 0.3500 0.3500 0.3450 0.3500 11,975 +0.01(+1.45%)
Oct 20, 2022 0.3550 0.3550 0.3450 0.3450 433,325 -0.01(-2.82%)
Oct 19, 2022 0.3500 0.3550 0.3450 0.3550 89,869 +0.01(+1.43%)
Oct 18, 2022 0.3600 0.3600 0.3450 0.3500 117,574 +0.00(+0.00%)
Oct 17, 2022 0.3600 0.3600 0.3450 0.3500 130,084 -0.01(-1.41%)
Oct 14, 2022 0.3600 0.3600 0.3500 0.3550 397,575 -0.02(-4.05%)
Oct 13, 2022 0.3650 0.3750 0.3600 0.3700 430,454 +0.01(+1.37%)
Oct 12, 2022 0.3750 0.3750 0.3650 0.3650 261,934 -0.01(-1.35%)
Oct 11, 2022 0.3550 0.3850 0.3400 0.3700 2,646,945 -0.05(-11.90%)
Oct 07, 2022 0.4200 0 +0.01(+2.44%)
Oct 06, 2022 0.4150 0.4200 0.4100 0.4100 111,257 -0.01(-1.20%)
Oct 05, 2022 0.4150 0.4250 0.4100 0.4150 423,511 +0.01(+3.75%)
Oct 04, 2022 0.4050 0.4100 0.3950 0.4000 97,521 +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.