Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| i3 Energy plc | ITE | Toronto | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.005 | 2.78% | 0.185 | 06:12:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.18 | 0.18 | 0.19 | 0.185 | 0.18 |
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% |
ITE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.185 | 0.005 | 2.78% | 0.18 | 0.19 | 0.18 | 148,300 |
| 03 May 2024 | 0.18 | -0.005 | -2.70% | 0.185 | 0.19 | 0.18 | 46,611 |
| 02 May 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.19 | 0.185 | 93,906 |
| 01 May 2024 | 0.19 | -0.005 | -2.56% | 0.19 | 0.19 | 0.19 | 245,946 |
| 30 Apr 2024 | 0.195 | 0.005 | 2.63% | 0.19 | 0.195 | 0.185 | 214,805 |
| 27 Apr 2024 | 0.19 | -0.005 | -2.56% | 0.19 | 0.19 | 0.185 | 310,324 |
| 26 Apr 2024 | 0.195 | -0.02 | -9.30% | 0.19 | 0.195 | 0.19 | 689,533 |
| 25 Apr 2024 | 0.215 | 0.00 | 0.00% | 0.22 | 0.22 | 0.215 | 242,405 |
| 24 Apr 2024 | 0.215 | 0.005 | 2.38% | 0.215 | 0.215 | 0.215 | 105,550 |
| 23 Apr 2024 | 0.21 | -0.01 | -4.55% | 0.22 | 0.22 | 0.21 | 65,141 |
| 20 Apr 2024 | 0.22 | 0.015 | 7.32% | 0.21 | 0.22 | 0.21 | 192,922 |
| 19 Apr 2024 | 0.205 | -0.005 | -2.38% | 0.21 | 0.21 | 0.205 | 49,700 |
| 18 Apr 2024 | 0.21 | 0.015 | 7.69% | 0.20 | 0.21 | 0.20 | 484,771 |
| 17 Apr 2024 | 0.195 | -0.005 | -2.50% | 0.20 | 0.20 | 0.195 | 19,937 |
| 16 Apr 2024 | 0.20 | -0.005 | -2.44% | 0.205 | 0.205 | 0.195 | 72,159 |
| 13 Apr 2024 | 0.205 | -0.005 | -2.38% | 0.205 | 0.21 | 0.20 | 135,922 |
| 12 Apr 2024 | 0.21 | -0.005 | -2.33% | 0.21 | 0.215 | 0.205 | 126,084 |
| 11 Apr 2024 | 0.215 | 0.005 | 2.38% | 0.21 | 0.215 | 0.205 | 116,960 |
| 10 Apr 2024 | 0.21 | 0.01 | 5.00% | 0.20 | 0.21 | 0.20 | 234,157 |
| 09 Apr 2024 | 0.20 | 0.00 | 0.00% | 0.205 | 0.205 | 0.20 | 68,957 |
| 06 Apr 2024 | 0.20 | -0.005 | -2.44% | 0.205 | 0.205 | 0.20 | 151,555 |
| 05 Apr 2024 | 0.205 | 0.005 | 2.50% | 0.20 | 0.205 | 0.20 | 213,884 |
