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

I3 Energy Plc (TSX: ITE )

0.1900 -0.0050 (-2.56%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 31, 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 29, 2023 0.2450 0.2500 0.2400 0.2450 703,339 +0.01(+6.52%)
Sep 28, 2023 0.2300 0.2400 0.2300 0.2300 1,093,973 +0.02(+6.98%)
Sep 27, 2023 0.2150 0.2250 0.2150 0.2150 216,668 +0.01(+2.38%)
Sep 26, 2023 0.2200 0.2200 0.2100 0.2100 89,002 -0.01(-4.55%)
Sep 25, 2023 0.2100 0.2200 0.2150 0.2200 242,212 +0.01(+2.33%)
Sep 22, 2023 0.2150 0.2200 0.2100 0.2150 86,826 -0.01(-2.27%)
Sep 21, 2023 0.2150 0.2200 0.2150 0.2200 16,410 +0.00(+0.00%)
Sep 20, 2023 0.2200 0.2200 0.2150 0.2200 33,482 -0.01(-2.22%)
Sep 19, 2023 0.2200 0.2300 0.2200 0.2250 565,459 +0.01(+2.27%)
Sep 18, 2023 0.2200 0.2200 0.2150 0.2200 411,948 +0.00(+0.00%)
Sep 15, 2023 0.2200 0.2250 0.2200 0.2200 300,100 +0.00(+0.00%)
Sep 14, 2023 0.2200 0.2200 0.2150 0.2200 230,879 +0.01(+2.33%)
Sep 13, 2023 0.2200 0.2200 0.2150 0.2150 352,385 -0.01(-2.27%)
Sep 12, 2023 0.2150 0.2200 0.2150 0.2200 227,574 +0.00(+0.00%)
Sep 11, 2023 0.2200 0.2200 0.2200 0.2200 306,121 +0.00(+0.00%)
Sep 08, 2023 0.2200 0.2200 0.2200 0.2200 85,564 +0.00(+0.00%)
Sep 07, 2023 0.2250 0.2250 0.2200 0.2200 150,079 -0.01(-2.22%)
Sep 06, 2023 0.2250 0.2300 0.2250 0.2250 100,126 +0.00(+0.00%)
Sep 05, 2023 0.2300 0.2300 0.2250 0.2250 169,713 -0.01(-2.17%)
Sep 01, 2023 0.2300 0 +0.00(+0.00%)
Aug 31, 2023 0.2250 0.2350 0.2250 0.2300 651,722 +0.02(+6.98%)
Aug 30, 2023 0.2100 0.2150 0.2100 0.2150 73,000 +0.01(+2.38%)
Aug 29, 2023 0.2100 0.2100 0.2100 0.2100 32,500 +0.01(+5.00%)
Aug 28, 2023 0.2000 0.2100 0.2000 0.2000 48,890 +0.00(+0.00%)
Aug 25, 2023 0.2050 0.2050 0.2000 0.2000 193,322 -0.00(-2.44%)
Aug 24, 2023 0.2050 0.2050 0.2050 0.2050 7,428 +0.00(+0.00%)
Aug 23, 2023 0.2050 0.2100 0.2050 0.2050 153,500 +0.00(+0.00%)
Aug 22, 2023 0.2100 0.2100 0.2000 0.2050 260,838 +0.00(+0.00%)
Aug 21, 2023 0.2000 0.2050 0.2000 0.2050 172,249 +0.00(+0.00%)
Aug 18, 2023 0.2050 0.2100 0.2050 0.2050 261,375 -0.01(-2.38%)
Aug 17, 2023 0.2150 0.2200 0.2100 0.2100 814,494 -0.01(-2.33%)
Aug 16, 2023 0.2200 0.2200 0.2150 0.2150 167,031 -0.01(-2.27%)
Aug 15, 2023 0.2200 0.2200 0.2200 0.2200 166,984 -0.01(-2.22%)
Aug 14, 2023 0.2300 0.2300 0.2200 0.2250 103,129 -0.01(-2.17%)
Aug 11, 2023 0.2300 0.2300 0.2250 0.2300 22,923 +0.00(+0.00%)
Aug 10, 2023 0.2350 0.2350 0.2300 0.2300 29,566 -0.00(-2.13%)
Aug 09, 2023 0.2250 0.2400 0.2250 0.2350 243,714 +0.01(+4.44%)
Aug 08, 2023 0.2200 0.2250 0.2200 0.2250 63,450 -0.01(-2.17%)
Aug 04, 2023 0.2300 0 +0.01(+2.22%)
Aug 03, 2023 0.2250 0.2250 0.2250 0.2250 661,810 +0.01(+2.27%)
Aug 02, 2023 0.2300 0.2300 0.2200 0.2200 88,600 -0.01(-2.22%)
Aug 01, 2023 0.2300 0.2300 0.2250 0.2250 125,459 -0.01(-2.17%)
Jul 31, 2023 0.2250 0.2300 0.2250 0.2300 290,554 +0.01(+4.55%)
Jul 28, 2023 0.2150 0.2250 0.2150 0.2200 45,582 +0.01(+2.33%)
Jul 27, 2023 0.2150 0.2300 0.2150 0.2150 355,586 -0.01(-2.27%)
Jul 26, 2023 0.2150 0.2200 0.2150 0.2200 42,245 +0.00(+0.00%)
Jul 25, 2023 0.2250 0.2250 0.2100 0.2200 531,796 -0.01(-2.22%)
Jul 24, 2023 0.2250 0.2250 0.2200 0.2250 656,179 +0.01(+2.27%)
Jul 21, 2023 0.2200 0.2200 0.2200 0.2200 133,125 +0.00(+0.00%)
Jul 20, 2023 0.2150 0.2200 0.2150 0.2200 314,501 +0.01(+2.33%)
Jul 19, 2023 0.2150 0.2150 0.2150 0.2150 127,370 +0.00(+0.00%)
Jul 18, 2023 0.2050 0.2150 0.2050 0.2150 269,393 +0.01(+2.38%)
Jul 17, 2023 0.2100 0.2100 0.2100 0.2100 111,076 -0.01(-2.33%)
Jul 14, 2023 0.2150 0.2150 0.2100 0.2150 75,821 +0.00(+0.00%)
Jul 13, 2023 0.2200 0.2200 0.2150 0.2150 181,204 -0.01(-2.27%)
Jul 12, 2023 0.2200 0.2200 0.2150 0.2200 62,080 +0.01(+2.33%)
Jul 11, 2023 0.2200 0.2200 0.2150 0.2150 310,231 -0.01(-2.27%)
Jul 10, 2023 0.2250 0.2250 0.2150 0.2200 116,236 +0.00(+0.00%)
Jul 07, 2023 0.2100 0.2250 0.2100 0.2200 811,219 +0.01(+4.76%)
Jul 06, 2023 0.2200 0.2200 0.2050 0.2100 829,308 -0.01(-4.55%)
Jul 05, 2023 0.2250 0.2250 0.2150 0.2200 461,922 +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.