Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

I3 Energy Plc (TSX: ITE )

0.1750 -0.0100 (-5.41%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 12, 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, 2022 0.3900 0.3950 0.3750 0.3750 238,622 -0.01(-2.60%)
Sep 29, 2022 0.3700 0.3850 0.3550 0.3850 417,640 +0.02(+5.48%)
Sep 28, 2022 0.3450 0.3650 0.3350 0.3650 248,551 +0.02(+5.80%)
Sep 27, 2022 0.3350 0.3500 0.3300 0.3450 628,413 +0.03(+11.29%)
Sep 26, 2022 0.3500 0.3500 0.3000 0.3100 673,844 -0.02(-6.06%)
Sep 23, 2022 0.3550 0.3550 0.3300 0.3300 311,952 -0.02(-5.71%)
Sep 22, 2022 0.3700 0.3750 0.3500 0.3500 69,664 -0.01(-2.78%)
Sep 21, 2022 0.3800 0.3850 0.3550 0.3600 63,345 -0.02(-4.00%)
Sep 20, 2022 0.3700 0.3800 0.3700 0.3750 190,702 +0.02(+5.63%)
Sep 19, 2022 0.3450 0.3700 0.3350 0.3550 225,567 +0.01(+2.90%)
Sep 16, 2022 0.3600 0.3650 0.3450 0.3450 451,338 -0.02(-5.48%)
Sep 15, 2022 0.3800 0.3800 0.3650 0.3650 548,434 -0.02(-3.95%)
Sep 14, 2022 0.3750 0.3950 0.3700 0.3800 696,315 +0.00(+0.00%)
Sep 13, 2022 0.3750 0.3850 0.3700 0.3800 209,242 +0.00(+0.00%)
Sep 12, 2022 0.3800 0.3800 0.3700 0.3800 577,635 -0.01(-1.30%)
Sep 09, 2022 0.3850 0.3900 0.3800 0.3850 701,731 +0.01(+1.32%)
Sep 08, 2022 0.3800 0.3850 0.3750 0.3800 152,996 -0.01(-2.56%)
Sep 07, 2022 0.3950 0.3950 0.3750 0.3900 583,309 -0.01(-1.27%)
Sep 06, 2022 0.4000 0.4050 0.3950 0.3950 121,438 -0.01(-1.25%)
Sep 02, 2022 0.4000 0 +0.00(+0.00%)
Sep 01, 2022 0.4000 0.4000 0.3900 0.4000 118,494 -0.01(-1.23%)
Aug 31, 2022 0.4100 0.4100 0.4000 0.4050 574,711 -0.03(-6.90%)
Aug 30, 2022 0.4250 0.4500 0.4100 0.4350 523,852 -0.01(-1.14%)
Aug 29, 2022 0.4350 0.4550 0.4350 0.4400 127,367 +0.02(+3.53%)
Aug 26, 2022 0.4250 0.4300 0.4250 0.4250 679,880 -0.01(-1.16%)
Aug 25, 2022 0.4300 0.4400 0.4250 0.4300 494,433 -0.01(-1.15%)
Aug 24, 2022 0.4400 0.4550 0.4300 0.4350 310,586 +0.00(+0.00%)
Aug 23, 2022 0.4450 0.4450 0.4350 0.4350 608,426 -0.01(-1.14%)
Aug 22, 2022 0.4350 0.4400 0.4200 0.4400 136,604 +0.01(+1.15%)
Aug 19, 2022 0.4450 0.4450 0.4300 0.4350 144,783 -0.02(-3.33%)
Aug 18, 2022 0.4600 0.4650 0.4450 0.4500 468,648 +0.01(+2.27%)
Aug 17, 2022 0.4450 0.4450 0.4350 0.4400 92,068 +0.01(+1.15%)
Aug 16, 2022 0.4500 0.4500 0.4300 0.4350 123,187 -0.02(-4.40%)
Aug 15, 2022 0.4650 0.4650 0.4500 0.4550 224,407 -0.02(-4.21%)
Aug 12, 2022 0.4700 0.4750 0.4500 0.4750 670,574 +0.01(+1.06%)
Aug 11, 2022 0.4550 0.4750 0.4550 0.4700 437,224 +0.01(+3.30%)
Aug 10, 2022 0.4550 0.4600 0.4450 0.4550 382,809 +0.01(+2.25%)
Aug 09, 2022 0.4500 0.4550 0.4400 0.4450 209,803 +0.01(+2.30%)
Aug 08, 2022 0.4400 0.4500 0.4350 0.4350 273,792 -0.01(-1.14%)
Aug 05, 2022 0.4300 0.4450 0.4300 0.4400 53,966 +0.01(+2.33%)
Aug 04, 2022 0.4550 0.4550 0.4250 0.4300 206,472 -0.01(-2.27%)
Aug 03, 2022 0.4600 0.4600 0.4350 0.4400 341,043 -0.01(-2.22%)
Aug 02, 2022 0.4500 0.4600 0.4450 0.4500 422,790 -0.01(-1.10%)
Jul 29, 2022 0.4550 0 +0.02(+3.41%)
Jul 28, 2022 0.4450 0.4500 0.4400 0.4400 340,120 +0.02(+3.53%)
Jul 27, 2022 0.4150 0.4250 0.4100 0.4250 313,559 +0.02(+6.25%)
Jul 26, 2022 0.4050 0.4100 0.4000 0.4000 476,632 +0.01(+2.56%)
Jul 25, 2022 0.3950 0.4000 0.3900 0.3900 142,611 -0.01(-1.27%)
Jul 22, 2022 0.3950 0.3950 0.3950 0.3950 19,659 +0.00(+0.00%)
Jul 21, 2022 0.3950 0.4000 0.3900 0.3950 29,577 -0.01(-1.25%)
Jul 20, 2022 0.3900 0.4150 0.3900 0.4000 418,633 +0.01(+2.56%)
Jul 19, 2022 0.3900 0.4050 0.3900 0.3900 111,700 -0.01(-1.27%)
Jul 18, 2022 0.3900 0.4000 0.3900 0.3950 227,241 +0.03(+8.22%)
Jul 15, 2022 0.3600 0.3750 0.3600 0.3650 133,480 +0.02(+5.80%)
Jul 14, 2022 0.3550 0.3600 0.3300 0.3450 617,202 -0.02(-4.17%)
Jul 13, 2022 0.3700 0.3700 0.3550 0.3600 142,447 -0.01(-2.70%)
Jul 12, 2022 0.3800 0.3800 0.3700 0.3700 462,699 -0.01(-1.33%)
Jul 11, 2022 0.3850 0.3900 0.3750 0.3750 95,360 -0.01(-2.60%)
Jul 08, 2022 0.3900 0.3900 0.3800 0.3850 48,303 +0.00(+0.00%)
Jul 07, 2022 0.3800 0.3900 0.3800 0.3850 254,939 +0.03(+8.45%)
Jul 06, 2022 0.3600 0.3600 0.3400 0.3550 482,563 -0.01(-1.39%)
Jul 05, 2022 0.3950 0.3950 0.3500 0.3600 478,612 -0.04(-8.86%)
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.