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 (%)
Feb 26, 2021 0.1450 0.1500 0.1400 0.1500 358,755 +0.01(+7.14%)
Feb 25, 2021 0.1750 0.1750 0.1200 0.1400 836,699 -0.04(-22.22%)
Feb 24, 2021 0.2700 0.2700 0.1500 0.1800 2,383,954 -0.12(-40.00%)
Feb 23, 2021 0.1150 0.3950 0.1100 0.3000 786,976 +0.20(+185.71%)
Feb 22, 2021 0.1100 0.1100 0.1000 0.1050 42,955 -0.01(-4.55%)
Feb 19, 2021 0.1150 0.1150 0.1100 0.1100 37,900 -0.01(-4.35%)
Feb 18, 2021 0.1100 0.1150 0.1100 0.1150 3,000 +0.00(+0.00%)
Feb 17, 2021 0.1150 0.1150 0.1150 0.1150 1,713 +0.00(+0.00%)
Feb 16, 2021 0.1100 0.1150 0.1100 0.1150 53,476 +0.00(+0.00%)
Feb 12, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 11, 2021 0.1200 0.1200 0.1100 0.1150 12,748 -0.00(-4.17%)
Feb 10, 2021 0.1200 0.1200 0.1150 0.1200 33,205 +0.00(+0.00%)
Feb 09, 2021 0.1200 0.1200 0.1200 0.1200 1,400 +0.01(+9.09%)
Feb 08, 2021 0.1150 0.1150 0.1100 0.1100 210,000 +0.00(+0.00%)
Feb 05, 2021 0.1100 0.1100 0.1100 0.1100 2,011 +0.01(+4.76%)
Feb 04, 2021 0.1050 0.1050 0.1050 0.1050 1,100 -0.01(-4.55%)
Feb 03, 2021 0.1050 0.1100 0.1050 0.1100 57,007 +0.00(+0.00%)
Feb 02, 2021 0.1100 0.1150 0.1100 0.1100 129,744 +0.01(+10.00%)
Feb 01, 2021 0.1050 0.1100 0.1000 0.1000 103,287 -0.01(-9.09%)
Jan 29, 2021 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+4.76%)
Jan 28, 2021 0.1100 0.1100 0.1050 0.1050 90,460 +0.00(+0.00%)
Jan 27, 2021 0.1100 0.1100 0.1050 0.1050 21,139 -0.01(-12.50%)
Jan 26, 2021 0.1150 0.1200 0.1150 0.1200 173,259 +0.00(+0.00%)
Jan 25, 2021 0.1200 0.1200 0.1200 0.1200 47,026 +0.01(+14.29%)
Jan 21, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 20, 2021 0.1100 0.1100 0.1050 0.1050 2,800 +0.00(+5.00%)
Jan 19, 2021 0.1050 0.1050 0.1000 0.1000 40,557 +0.00(+0.00%)
Jan 18, 2021 0.1100 0.1100 0.1000 0.1000 3,842 +0.00(+0.00%)
Jan 15, 2021 0.1000 0.1000 0.1000 390 +0.00(+0.00%)
Jan 14, 2021 0.1050 0.1050 0.1000 0.1000 37,500 -0.00(-4.76%)
Jan 13, 2021 0.1050 0.1050 0.1050 242 +0.00(+0.00%)
Jan 12, 2021 0.1050 0.1100 0.1050 0.1050 26,117 +0.00(+0.00%)
Jan 11, 2021 0.1050 0.1100 0.1050 0.1050 91,569 +0.00(+5.00%)
Jan 08, 2021 0.1000 0.1050 0.1000 0.1000 124,000 -0.00(-4.76%)
Jan 07, 2021 0.1000 0.1050 0.1000 0.1050 523,015 +0.00(+5.00%)
Jan 06, 2021 0.1000 0.1000 0.0900 0.1000 70,002 -0.00(-4.76%)
Jan 05, 2021 0.1050 0.1050 0.1050 0.1050 5,492 +0.01(+10.53%)
Jan 04, 2021 0.0950 0.0950 0.0950 0.0950 85,325 -0.01(-5.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 30, 2020 0.1000 0.1050 0.1000 0.1050 22,015 +0.01(+10.53%)
Dec 29, 2020 0.0950 0.0950 0.0950 0.0950 9,365 +0.00(+0.00%)
Dec 24, 2020 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Dec 23, 2020 0.0850 0.0850 0.0850 0.0850 29,868 -0.00(-5.56%)
Dec 22, 2020 0.0900 0.1000 0.0900 0.0900 75,850 -0.01(-10.00%)
Dec 21, 2020 0.0900 0.1000 0.0900 0.1000 9,639 +0.01(+5.26%)
Dec 18, 2020 0.0950 0.0950 0.0950 0.0950 1,979 +0.00(+0.00%)
Dec 17, 2020 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Dec 16, 2020 0.0950 0.0950 0.0950 0.0950 10,330 -0.01(-5.00%)
Dec 15, 2020 0.1000 0.1000 0.0950 0.1000 30,233 +0.01(+5.26%)
Dec 14, 2020 0.1050 0.1050 0.0950 0.0950 22,129 -0.01(-5.00%)
Dec 11, 2020 0.0950 0.1000 0.0950 0.1000 22,076 +0.00(+0.00%)
Dec 10, 2020 0.1000 0.1000 0.1000 0.1000 14,657 -0.00(-4.76%)
Dec 09, 2020 0.1050 0.1050 0.1000 0.1050 104,250 +0.00(+0.00%)
Dec 08, 2020 0.1050 0.1050 0.0950 0.1050 115,635 +0.01(+10.53%)
Dec 07, 2020 0.0950 0.0950 0.0950 0.0950 4,407 +0.01(+5.56%)
Dec 04, 2020 0.1000 0.1050 0.0900 0.0900 74,569 +0.00(+0.00%)
Dec 03, 2020 0.0900 0.0900 0.0900 0.0900 5,033 +0.00(+0.00%)
Dec 02, 2020 0.1000 0.1000 0.0900 0.0900 39,000 +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.