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 (%)
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%)
Sep 01, 2021 0.1950 0.2000 0.1950 0.2000 338,700 -0.00(-2.44%)
Aug 31, 2021 0.1950 0.2050 0.1950 0.2050 245,352 +0.00(+2.50%)
Aug 30, 2021 0.1950 0.2000 0.1950 0.2000 232,686 +0.01(+2.56%)
Aug 27, 2021 0.1950 0.2000 0.1900 0.1950 123,701 +0.00(+0.00%)
Aug 26, 2021 0.1900 0.1950 0.1900 0.1950 72,144 +0.00(+0.00%)
Aug 25, 2021 0.1950 0.1950 0.1950 0.1950 176,039 +0.00(+0.00%)
Aug 24, 2021 0.1950 0.2050 0.1950 0.1950 173,158 +0.01(+2.63%)
Aug 23, 2021 0.1900 0.1950 0.1900 0.1900 116,715 +0.01(+2.70%)
Aug 20, 2021 0.1900 0.1900 0.1850 0.1850 218,165 -0.01(-2.63%)
Aug 19, 2021 0.1950 0.1950 0.1850 0.1900 398,187 -0.01(-5.00%)
Aug 18, 2021 0.1900 0.2000 0.1900 0.2000 755,243 +0.02(+8.11%)
Aug 17, 2021 0.1850 0.1900 0.1850 0.1850 363,722 -0.01(-2.63%)
Aug 16, 2021 0.1900 0.1900 0.1850 0.1900 540,547 +0.01(+2.70%)
Aug 13, 2021 0.1800 0.1850 0.1800 0.1850 110,785 +0.01(+2.78%)
Aug 12, 2021 0.1800 0.1850 0.1750 0.1800 292,559 +0.00(+0.00%)
Aug 11, 2021 0.1850 0.1850 0.1750 0.1800 76,960 -0.01(-2.70%)
Aug 10, 2021 0.1800 0.1850 0.1750 0.1850 1,291,255 +0.01(+2.78%)
Aug 09, 2021 0.1850 0.1850 0.1750 0.1800 236,338 -0.01(-2.70%)
Aug 06, 2021 0.1850 0.1900 0.1800 0.1850 64,533 -0.01(-5.13%)
Aug 05, 2021 0.1900 0.1950 0.1850 0.1950 184,390 +0.01(+5.41%)
Aug 04, 2021 0.1950 0.1950 0.1850 0.1850 182,227 -0.01(-2.63%)
Aug 03, 2021 0.2000 0.2000 0.1900 0.1900 473,293 -0.01(-7.32%)
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%)
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.