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 28, 2022 0.3800 0.3800 0.3650 0.3650 635,250 -0.01(-1.35%)
Feb 25, 2022 0.3450 0.3700 0.3500 0.3700 1,423,234 +0.03(+8.82%)
Feb 24, 2022 0.3400 0.3450 0.3250 0.3400 519,067 +0.00(+0.00%)
Feb 23, 2022 0.3200 0.3500 0.3200 0.3400 331,724 +0.02(+6.25%)
Feb 22, 2022 0.3250 0.3350 0.3050 0.3200 642,849 -0.01(-3.03%)
Feb 18, 2022 0.3300 0 -0.01(-4.35%)
Feb 17, 2022 0.3550 0.3550 0.3400 0.3450 225,481 -0.01(-1.43%)
Feb 16, 2022 0.3450 0.3500 0.3400 0.3500 398,889 +0.01(+1.45%)
Feb 15, 2022 0.3400 0.3450 0.3250 0.3450 584,932 +0.00(+0.00%)
Feb 14, 2022 0.3400 0.3500 0.3400 0.3450 731,300 +0.00(+1.47%)
Feb 11, 2022 0.3250 0.3400 0.3250 0.3400 965,777 +0.03(+9.68%)
Feb 10, 2022 0.3250 0.3250 0.3050 0.3100 420,637 -0.02(-4.62%)
Feb 09, 2022 0.3300 0.3300 0.3200 0.3250 294,131 +0.01(+1.56%)
Feb 08, 2022 0.3300 0.3300 0.3150 0.3200 828,887 -0.01(-3.03%)
Feb 07, 2022 0.3150 0.3300 0.3150 0.3300 1,035,748 +0.02(+4.76%)
Feb 04, 2022 0.2950 0.3350 0.2950 0.3150 2,176,577 +0.03(+10.53%)
Feb 03, 2022 0.2650 0.2850 0.2850 854,560 +0.02(+9.62%)
Feb 02, 2022 0.2600 0.2650 0.2500 0.2600 557,068 -0.01(-1.89%)
Feb 01, 2022 0.2550 0.2650 0.2450 0.2650 332,516 +0.01(+3.92%)
Jan 31, 2022 0.2500 0.2600 0.2400 0.2550 431,513 +0.01(+4.08%)
Jan 28, 2022 0.2350 0.2450 0.2350 0.2450 407,748 +0.01(+4.26%)
Jan 27, 2022 0.2400 0.2400 0.2300 0.2350 206,518 -0.01(-2.08%)
Jan 26, 2022 0.2450 0.2450 0.2350 0.2400 181,645 +0.00(+0.00%)
Jan 25, 2022 0.2350 0.2400 0.2250 0.2400 260,836 +0.01(+4.35%)
Jan 24, 2022 0.2300 0.2300 0.2100 0.2300 614,522 -0.01(-4.17%)
Jan 21, 2022 0.2550 0.2550 0.2300 0.2400 381,204 -0.01(-4.00%)
Jan 20, 2022 0.2600 0.2600 0.2500 0.2500 203,962 -0.01(-1.96%)
Jan 19, 2022 0.2550 0.2650 0.2450 0.2550 489,026 -0.01(-3.77%)
Jan 18, 2022 0.2650 0.2650 0.2600 0.2650 509,956 +0.00(+0.00%)
Jan 17, 2022 0.2500 0.2700 0.2500 0.2650 597,554 +0.02(+8.16%)
Jan 14, 2022 0.2350 0.2450 0.2350 0.2450 483,381 +0.01(+4.26%)
Jan 13, 2022 0.2300 0.2400 0.2250 0.2350 429,373 +0.00(+2.17%)
Jan 12, 2022 0.2300 0.2300 0.2200 0.2300 257,106 +0.01(+2.22%)
Jan 11, 2022 0.2200 0.2250 0.2200 0.2250 269,494 +0.01(+4.65%)
Jan 10, 2022 0.2300 0.2300 0.2100 0.2150 718,576 -0.02(-6.52%)
Jan 07, 2022 0.2350 0.2350 0.2250 0.2300 66,711 +0.00(+0.00%)
Jan 06, 2022 0.2300 0.2400 0.2200 0.2300 256,527 +0.00(+0.00%)
Jan 05, 2022 0.2350 0.2400 0.2300 0.2300 430,118 -0.00(-2.13%)
Jan 04, 2022 0.2200 0.2350 0.2150 0.2350 372,686 +0.01(+4.44%)
Dec 31, 2021 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Dec 30, 2021 0.2300 0.2400 0.2300 0.2300 258,885 +0.01(+2.22%)
Dec 29, 2021 0.2150 0.2350 0.2150 0.2250 363,752 +0.02(+7.14%)
Dec 24, 2021 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Dec 23, 2021 0.2100 0.2200 0.2100 0.2150 210,479 +0.01(+4.88%)
Dec 22, 2021 0.1950 0.2100 0.1950 0.2050 347,267 +0.00(+2.50%)
Dec 21, 2021 0.2050 0.2050 0.2000 0.2000 126,632 +0.01(+2.56%)
Dec 20, 2021 0.1900 0.2000 0.1900 0.1950 650,351 +0.01(+5.41%)
Dec 17, 2021 0.1850 0.1850 0.1750 0.1850 139,549 +0.01(+2.78%)
Dec 16, 2021 0.1800 0.1850 0.1800 0.1800 107,779 -0.01(-2.70%)
Dec 15, 2021 0.1750 0.1850 0.1750 0.1850 178,990 +0.01(+5.71%)
Dec 14, 2021 0.1750 0.1800 0.1750 0.1750 298,010 -0.01(-2.78%)
Dec 13, 2021 0.1850 0.1850 0.1800 0.1800 218,349 +0.00(+0.00%)
Dec 10, 2021 0.1850 0.1850 0.1800 0.1800 203,214 -0.01(-2.70%)
Dec 09, 2021 0.1800 0.1850 0.1750 0.1850 104,090 +0.01(+2.78%)
Dec 08, 2021 0.1800 0.1800 0.1800 0.1800 84,456 -0.01(-2.70%)
Dec 07, 2021 0.1850 0.1850 0.1800 0.1850 331,723 +0.00(+0.00%)
Dec 06, 2021 0.1800 0.1850 0.1800 0.1850 159,437 +0.01(+5.71%)
Dec 03, 2021 0.1750 0.1900 0.1750 0.1750 828,826 +0.00(+2.94%)
Dec 02, 2021 0.1850 0.1850 0.1700 0.1700 538,244 -0.01(-5.56%)
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.