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: 10:38 AM EDT, May 2, 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 (%)
May 01, 2024 0.1900 0.1900 0.1850 0.1850 93,906 -0.01(-2.63%)
Apr 30, 2024 0.1900 0.1900 0.1900 0.1900 245,946 -0.01(-2.56%)
Apr 29, 2024 0.1900 0.1950 0.1850 0.1950 214,805 +0.01(+2.63%)
Apr 26, 2024 0.1900 0.1900 0.1850 0.1900 310,324 -0.01(-2.56%)
Apr 25, 2024 0.1900 0.1950 0.1900 0.1950 689,533 -0.02(-9.30%)
Apr 24, 2024 0.2200 0.2200 0.2150 0.2150 242,405 +0.00(+0.00%)
Apr 23, 2024 0.2150 0.2150 0.2150 0.2150 105,550 +0.01(+2.38%)
Apr 22, 2024 0.2200 0.2200 0.2100 0.2100 65,141 -0.01(-4.55%)
Apr 19, 2024 0.2100 0.2200 0.2100 0.2200 192,922 +0.02(+7.32%)
Apr 18, 2024 0.2100 0.2100 0.2050 0.2050 49,700 -0.01(-2.38%)
Apr 17, 2024 0.2000 0.2100 0.2000 0.2100 484,771 +0.01(+7.69%)
Apr 16, 2024 0.2000 0.2000 0.1950 0.1950 19,937 -0.01(-2.50%)
Apr 15, 2024 0.2050 0.2050 0.1950 0.2000 72,159 -0.00(-2.44%)
Apr 12, 2024 0.2050 0.2100 0.2000 0.2050 135,922 -0.01(-2.38%)
Apr 11, 2024 0.2100 0.2150 0.2050 0.2100 126,084 -0.01(-2.33%)
Apr 10, 2024 0.2100 0.2150 0.2050 0.2150 116,960 +0.01(+2.38%)
Apr 09, 2024 0.2000 0.2100 0.2000 0.2100 234,157 +0.01(+5.00%)
Apr 08, 2024 0.2050 0.2050 0.2000 0.2000 68,957 +0.00(+0.00%)
Apr 05, 2024 0.2050 0.2050 0.2000 0.2000 151,555 -0.00(-2.44%)
Apr 04, 2024 0.2000 0.2050 0.2000 0.2050 213,884 +0.00(+2.50%)
Apr 03, 2024 0.2000 0.2000 0.1950 0.2000 149,550 +0.01(+2.56%)
Apr 02, 2024 0.2000 0.2000 0.1950 0.1950 257,201 -0.01(-2.50%)
Apr 01, 2024 0.1950 0.2000 0.1900 0.2000 16,774 +0.01(+2.56%)
Mar 28, 2024 0.1950 0 +0.01(+2.63%)
Mar 27, 2024 0.1850 0.1900 0.1850 0.1900 247,459 +0.01(+2.70%)
Mar 26, 2024 0.1900 0.1900 0.1800 0.1850 38,761 +0.01(+2.78%)
Mar 25, 2024 0.1800 0.1850 0.1800 0.1800 193,962 +0.01(+9.09%)
Mar 22, 2024 0.1750 0.1750 0.1650 0.1650 69,500 +0.00(+0.00%)
Mar 21, 2024 0.1700 0.1750 0.1650 0.1650 82,324 -0.01(-2.94%)
Mar 20, 2024 0.1650 0.1750 0.1650 0.1700 416,519 +0.01(+3.03%)
Mar 19, 2024 0.1650 0.1650 0.1650 0.1650 407,644 +0.00(+0.00%)
Mar 18, 2024 0.1650 0.1650 0.1600 0.1650 59,164 +0.01(+3.13%)
Mar 15, 2024 0.1550 0.1650 0.1550 0.1600 583,839 +0.01(+3.23%)
Mar 14, 2024 0.1550 0.1550 0.1500 0.1550 149,500 +0.00(+0.00%)
Mar 13, 2024 0.1500 0.1550 0.1500 0.1550 20,031 +0.01(+3.33%)
Mar 12, 2024 0.1550 0.1550 0.1500 0.1500 102,185 +0.00(+0.00%)
Mar 11, 2024 0.1550 0.1550 0.1500 0.1500 49,676 -0.01(-3.23%)
Mar 08, 2024 0.1550 0.1550 0.1550 0.1550 53,050 -0.01(-3.13%)
Mar 07, 2024 0.1550 0.1600 0.1550 0.1600 90,451 +0.01(+3.23%)
Mar 06, 2024 0.1550 0.1550 0.1550 0.1550 225,291 +0.01(+3.33%)
Mar 05, 2024 0.1600 0.1600 0.1500 0.1500 126,897 -0.01(-3.23%)
Mar 04, 2024 0.1550 0.1600 0.1550 0.1550 60,993 +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.