기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
i3 Energy plc | ITE | 토론토 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.18 | 0.18 | 0.19 | 0.185 | 0.18 |
ITE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.19 | 0.195 | 0.18 | 0.1902302 | 150,317 | -0.005 | -2.63% |
1개월 | 0.205 | 0.22 | 0.18 | 0.2034078 | 176,685 | -0.02 | -9.76% |
3개월 | 0.155 | 0.22 | 0.145 | 0.1798064 | 162,843 | 0.03 | 19.35% |
6개월 | 0.21 | 0.22 | 0.145 | 0.1758774 | 164,764 | -0.025 | -11.90% |
1년 | 0.32 | 0.32 | 0.145 | 0.2155091 | 222,241 | -0.135 | -42.19% |
3년 | 0.165 | 0.56 | 0.125 | 0.2984075 | 426,572 | 0.02 | 12.12% |
5년 | 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 5월(5) 2024 | 0.185 | 0.005 | 2.78% | 0.18 | 0.19 | 0.18 | 148,300 |
03 5월(5) 2024 | 0.18 | -0.005 | -2.70% | 0.185 | 0.19 | 0.18 | 46,611 |
02 5월(5) 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.19 | 0.185 | 93,906 |
01 5월(5) 2024 | 0.19 | -0.005 | -2.56% | 0.19 | 0.19 | 0.19 | 245,946 |
30 4월(4) 2024 | 0.195 | 0.005 | 2.63% | 0.19 | 0.195 | 0.185 | 214,805 |
27 4월(4) 2024 | 0.19 | -0.005 | -2.56% | 0.19 | 0.19 | 0.185 | 310,324 |
26 4월(4) 2024 | 0.195 | -0.02 | -9.30% | 0.19 | 0.195 | 0.19 | 689,533 |
25 4월(4) 2024 | 0.215 | 0.00 | 0.00% | 0.22 | 0.22 | 0.215 | 242,405 |
24 4월(4) 2024 | 0.215 | 0.005 | 2.38% | 0.215 | 0.215 | 0.215 | 105,550 |
23 4월(4) 2024 | 0.21 | -0.01 | -4.55% | 0.22 | 0.22 | 0.21 | 65,141 |
20 4월(4) 2024 | 0.22 | 0.015 | 7.32% | 0.21 | 0.22 | 0.21 | 192,922 |
19 4월(4) 2024 | 0.205 | -0.005 | -2.38% | 0.21 | 0.21 | 0.205 | 49,700 |
18 4월(4) 2024 | 0.21 | 0.015 | 7.69% | 0.20 | 0.21 | 0.20 | 484,771 |
17 4월(4) 2024 | 0.195 | -0.005 | -2.50% | 0.20 | 0.20 | 0.195 | 19,937 |
16 4월(4) 2024 | 0.20 | -0.005 | -2.44% | 0.205 | 0.205 | 0.195 | 72,159 |
13 4월(4) 2024 | 0.205 | -0.005 | -2.38% | 0.205 | 0.21 | 0.20 | 135,922 |
12 4월(4) 2024 | 0.21 | -0.005 | -2.33% | 0.21 | 0.215 | 0.205 | 126,084 |
11 4월(4) 2024 | 0.215 | 0.005 | 2.38% | 0.21 | 0.215 | 0.205 | 116,960 |
10 4월(4) 2024 | 0.21 | 0.01 | 5.00% | 0.20 | 0.21 | 0.20 | 234,157 |
09 4월(4) 2024 | 0.20 | 0.00 | 0.00% | 0.205 | 0.205 | 0.20 | 68,957 |
06 4월(4) 2024 | 0.20 | -0.005 | -2.44% | 0.205 | 0.205 | 0.20 | 151,555 |
05 4월(4) 2024 | 0.205 | 0.005 | 2.50% | 0.20 | 0.205 | 0.20 | 213,884 |