Gold vs US Dollar

Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.

Get Started

Home
Investing
Stocks
Canada
TSX
i3 Energy plc (ITE)
i3 Energy plc (ITE) Historical

ITE i3 Energy plc

0.185

0.005 (2.78%)

03 May 2024 - Closed

Delayed by 15 minutes

Data Download:

Daily CSV Intraday CSV

Share Name	Share Symbol	Market	Type
i3 Energy plc	TSX:ITE	Toronto	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.005	2.78%	0.185	0.18	0.19

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.19	0.18	0.18	148,300	21:12:00

i3 Energy (ITE) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
03 May 2024	0.185	0.005	2.78%	0.18	0.19	148,300
02 May 2024	0.18	-0.005	-2.70%	0.18	0.19	46,611
01 May 2024	0.185	-0.005	-2.63%	0.185	0.19	93,906
30 Apr 2024	0.19	-0.005	-2.56%	0.19	0.19	245,946
29 Apr 2024	0.195	0.005	2.63%	0.185	0.195	214,805
26 Apr 2024	0.19	-0.005	-2.56%	0.185	0.19	310,324
25 Apr 2024	0.195	-0.02	-9.30%	0.19	0.195	689,533
24 Apr 2024	0.215	0.00	0.00%	0.215	0.22	242,405
23 Apr 2024	0.215	0.005	2.38%	0.215	0.215	105,550
22 Apr 2024	0.21	-0.01	-4.55%	0.21	0.22	65,141
19 Apr 2024	0.22	0.015	7.32%	0.21	0.22	192,922
18 Apr 2024	0.205	-0.005	-2.38%	0.205	0.21	49,700
17 Apr 2024	0.21	0.015	7.69%	0.20	0.21	484,771
16 Apr 2024	0.195	-0.005	-2.50%	0.195	0.20	19,937
15 Apr 2024	0.20	-0.005	-2.44%	0.195	0.205	72,159
12 Apr 2024	0.205	-0.005	-2.38%	0.20	0.21	135,922
11 Apr 2024	0.21	-0.005	-2.33%	0.205	0.215	126,084
10 Apr 2024	0.215	0.005	2.38%	0.205	0.215	116,960
09 Apr 2024	0.21	0.01	5.00%	0.20	0.21	234,157
08 Apr 2024	0.20	0.00	0.00%	0.20	0.205	68,957
05 Apr 2024	0.20	-0.005	-2.44%	0.20	0.205	151,555
04 Apr 2024	0.205	0.005	2.50%	0.20	0.205	213,884

Download more i3 Energy plc Historical Data

i3 Energy plc (ITE) Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.19	0.195	0.18	0.1902302	150,317	-0.005	-2.63%
1 Month	0.205	0.22	0.18	0.2034078	176,685	-0.02	-9.76%
3 Months	0.155	0.22	0.145	0.1798064	162,843	0.03	19.35%
6 Months	0.21	0.22	0.145	0.1758774	164,764	-0.025	-11.90%
1 Year	0.32	0.32	0.145	0.2155091	222,241	-0.135	-42.19%
3 Years	0.165	0.56	0.125	0.2984075	426,572	0.02	12.12%
5 Years	0.10	0.56	0.08	0.2685995	481,285	0.085	85.00%

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions