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 (%)
Jul 30, 2021 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Jul 29, 2021 0.1950 0.2000 0.1950 0.1950 488,176 +0.01(+2.63%)
Jul 28, 2021 0.1900 0.1950 0.1850 0.1900 232,999 +0.00(+0.00%)
Jul 27, 2021 0.1900 0.1950 0.1900 0.1900 442,607 -0.01(-2.56%)
Jul 26, 2021 0.1900 0.1950 0.1900 0.1950 557,218 +0.01(+2.63%)
Jul 23, 2021 0.1900 0.1950 0.1850 0.1900 270,671 +0.01(+2.70%)
Jul 22, 2021 0.2000 0.2000 0.1800 0.1850 334,013 -0.01(-5.13%)
Jul 21, 2021 0.1800 0.2000 0.1800 0.1950 947,829 +0.02(+11.43%)
Jul 20, 2021 0.1750 0.1850 0.1750 0.1750 528,545 +0.00(+2.94%)
Jul 19, 2021 0.1800 0.1800 0.1650 0.1700 1,377,550 -0.01(-5.56%)
Jul 16, 2021 0.1900 0.1950 0.1800 0.1800 711,071 -0.01(-5.26%)
Jul 15, 2021 0.1900 0.1950 0.1800 0.1900 648,983 +0.00(+0.00%)
Jul 14, 2021 0.1950 0.2000 0.1900 0.1900 993,505 +0.00(+0.00%)
Jul 13, 2021 0.1950 0.1950 0.1900 0.1900 825,092 -0.01(-3.80%)
Jul 12, 2021 0.2150 0.2150 0.1900 0.1975 971,310 -0.01(-3.66%)
Jul 09, 2021 0.2150 0.2150 0.2050 0.2050 948,566 -0.01(-4.65%)
Jul 08, 2021 0.2100 0.2200 0.2000 0.2150 1,978,631 +0.00(+0.00%)
Jul 07, 2021 0.2000 0.2300 0.2000 0.2150 3,893,008 -0.03(-12.24%)
Jul 06, 2021 0.2800 0.2800 0.2300 0.2450 1,967,131 -0.04(-12.50%)
Jul 05, 2021 0.3000 0.3000 0.2700 0.2800 1,377,749 -0.01(-3.45%)
Jul 02, 2021 0.2650 0.3000 0.2500 0.2900 2,372,860 +0.04(+18.37%)
Jun 30, 2021 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Jun 29, 2021 0.2000 0.2350 0.1950 0.2350 2,072,350 +0.03(+17.50%)
Jun 28, 2021 0.1700 0.2000 0.1700 0.2000 2,680,671 +0.04(+21.21%)
Jun 25, 2021 0.1700 0.1700 0.1650 0.1650 925,050 +0.00(+0.00%)
Jun 24, 2021 0.1700 0.1700 0.1600 0.1650 646,564 -0.01(-2.94%)
Jun 23, 2021 0.1650 0.1700 0.1600 0.1700 794,198 -0.00(-2.86%)
Jun 22, 2021 0.1700 0.1750 0.1650 0.1750 232,000 +0.00(+0.00%)
Jun 21, 2021 0.1650 0.1750 0.1600 0.1750 401,729 +0.01(+9.37%)
Jun 18, 2021 0.1700 0.1700 0.1600 0.1600 432,247 -0.01(-8.57%)
Jun 17, 2021 0.1700 0.1800 0.1650 0.1750 2,025,861 +0.01(+9.37%)
Jun 16, 2021 0.1550 0.1600 0.1500 0.1600 371,955 +0.00(+0.00%)
Jun 15, 2021 0.1550 0.1600 0.1550 0.1600 532,659 +0.00(+0.00%)
Jun 14, 2021 0.1550 0.1600 0.1500 0.1600 470,708 +0.01(+6.67%)
Jun 11, 2021 0.1500 0.1550 0.1500 0.1500 289,607 +0.00(+0.00%)
Jun 10, 2021 0.1600 0.1600 0.1500 0.1500 354,600 -0.01(-3.23%)
Jun 09, 2021 0.1550 0.1550 0.1550 0.1550 473,400 +0.00(+0.00%)
Jun 08, 2021 0.1500 0.1550 0.1500 0.1550 209,600 +0.00(+0.00%)
Jun 07, 2021 0.1500 0.1550 0.1450 0.1550 211,232 +0.01(+6.90%)
Jun 04, 2021 0.1550 0.1550 0.1450 0.1450 496,866 -0.01(-3.33%)
Jun 03, 2021 15.00 0.1550 0.1500 0.1500 66,252,700 -0.01(-3.23%)
Jun 02, 2021 0.1550 0.1550 0.1500 0.1550 734,795 +0.01(+10.71%)
Jun 01, 2021 0.1500 0.1550 0.1400 0.1400 390,978 -0.00(-3.45%)
May 31, 2021 0.1400 0.1600 0.1400 0.1450 1,008,094 +0.00(+3.57%)
May 28, 2021 0.1300 0.1400 0.1250 0.1400 872,951 +0.01(+3.70%)
May 27, 2021 0.1350 0.1350 0.1300 0.1350 316,260 +0.01(+3.85%)
May 26, 2021 0.1350 0.1350 0.1300 0.1300 277,000 +0.00(+0.00%)
May 25, 2021 0.1350 0.1400 0.1300 0.1300 656,417 -0.01(-3.70%)
May 21, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 20, 2021 0.1400 0.1400 0.1400 0.1400 137,050 +0.00(+0.00%)
May 19, 2021 0.1500 0.1500 0.1400 0.1400 536,655 -0.01(-6.67%)
May 18, 2021 0.1500 0.1500 0.1450 0.1500 159,700 +0.00(+0.00%)
May 17, 2021 0.1450 0.1500 0.1400 0.1500 460,637 +0.01(+7.14%)
May 14, 2021 0.1350 0.1400 0.1350 0.1400 451,000 +0.00(+0.00%)
May 13, 2021 0.1350 0.1400 0.1350 0.1400 174,500 +0.01(+7.69%)
May 12, 2021 0.1400 0.1450 0.1300 0.1300 374,350 -0.01(-10.34%)
May 11, 2021 0.1400 0.1450 0.1400 0.1450 532,300 +0.00(+3.57%)
May 10, 2021 0.1600 0.1600 0.1400 0.1400 2,282,790 -0.01(-9.68%)
May 07, 2021 0.1600 0.1650 0.1500 0.1550 1,833,794 -0.01(-6.06%)
May 06, 2021 0.1700 0.1700 0.1600 0.1650 534,666 -0.01(-2.94%)
May 05, 2021 0.1700 0.1800 0.1700 0.1700 2,610,410 +0.01(+6.25%)
May 04, 2021 0.1700 0.1700 0.1600 0.1600 898,221 -0.01(-8.57%)
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.