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

Integra Resources Corp (TSV: ITR )

1.130 +0.030 (+2.73%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 23, 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 (%)
Jan 31, 2019 0.8700 0.8800 0.8400 0.8500 76,255 +0.00(+0.00%)
Jan 30, 2019 0.8600 0.8700 0.8500 0.8500 33,780 -0.01(-1.16%)
Jan 29, 2019 0.8500 0.8600 0.8400 0.8600 63,200 +0.02(+2.38%)
Jan 28, 2019 0.8300 0.8600 0.8200 0.8400 181,090 +0.02(+2.44%)
Jan 25, 2019 0.8300 0.8400 0.8000 0.8200 125,968 +0.01(+1.23%)
Jan 24, 2019 0.8200 0.8400 0.7800 0.8100 244,216 -0.01(-1.22%)
Jan 23, 2019 0.8200 0.8400 0.8100 0.8200 162,000 +0.02(+2.50%)
Jan 22, 2019 0.8600 0.8600 0.7800 0.8000 98,150 -0.07(-8.05%)
Jan 21, 2019 0.8700 0.9000 0.8700 0.8700 62,440 +0.00(+0.00%)
Jan 18, 2019 0.8700 0.8700 0.8700 0.8700 15,400 +0.00(+0.00%)
Jan 17, 2019 0.8500 0.8700 0.8200 0.8700 30,000 +0.00(+0.00%)
Jan 16, 2019 0.8800 0.8800 0.8600 0.8700 202,500 +0.01(+1.16%)
Jan 15, 2019 0.9000 0.9000 0.8600 0.8600 93,000 -0.03(-3.37%)
Jan 14, 2019 0.9100 0.9200 0.8600 0.8900 178,489 -0.01(-1.11%)
Jan 11, 2019 0.8800 0.9100 0.8700 0.9000 146,450 +0.03(+3.45%)
Jan 10, 2019 0.8500 0.9000 0.8500 0.8700 381,448 +0.05(+6.10%)
Jan 09, 2019 0.8400 0.8500 0.8000 0.8200 620,800 -0.02(-2.38%)
Jan 08, 2019 0.8400 0.8500 0.8000 0.8400 224,500 +0.00(+0.00%)
Jan 07, 2019 0.8600 0.8600 0.8000 0.8400 152,100 -0.04(-4.55%)
Jan 04, 2019 0.8500 0.8800 0.8300 0.8800 79,325 +0.03(+3.53%)
Jan 03, 2019 0.8500 0.8500 0.8500 0.8500 3,447 -0.02(-2.30%)
Jan 02, 2019 0.8300 0.8700 0.8300 0.8700 83,838 +0.03(+3.57%)
Dec 31, 2018 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
Dec 28, 2018 0.8100 0.8500 0.8100 0.8100 20,000 +0.01(+1.25%)
Dec 27, 2018 0.7900 0.8300 0.7900 0.8000 56,916 +0.02(+2.56%)
Dec 24, 2018 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 21, 2018 0.7700 0.7800 0.7500 0.7800 26,366 +0.03(+4.00%)
Dec 20, 2018 0.7400 0.7500 0.7400 0.7500 40,344 +0.03(+4.17%)
Dec 19, 2018 0.7200 0.7600 0.7200 0.7200 54,050 +0.00(+0.00%)
Dec 18, 2018 0.7000 0.7200 0.7000 0.7200 33,500 +0.03(+4.35%)
Dec 17, 2018 0.6800 0.6900 0.6800 0.6900 89,074 +0.00(+0.00%)
Dec 14, 2018 0.6300 0.6900 0.6300 0.6900 21,300 +0.06(+9.52%)
Dec 13, 2018 0.6300 0.6400 0.6300 0.6300 127,770 +0.02(+3.28%)
Dec 12, 2018 0.6300 0.6400 0.6100 0.6100 114,052 -0.02(-3.17%)
Dec 11, 2018 0.6700 0.6700 0.6300 0.6300 92,270 -0.04(-5.97%)
Dec 10, 2018 0.6900 0.7000 0.6600 0.6700 42,500 -0.02(-2.90%)
Dec 07, 2018 0.6200 0.6900 0.6200 0.6900 83,100 +0.07(+11.29%)
Dec 06, 2018 0.6400 0.6500 0.6200 0.6200 83,900 -0.01(-1.59%)
Dec 05, 2018 0.6300 0.6500 0.6300 0.6300 44,800 +0.00(+0.00%)
Dec 04, 2018 0.6800 0.6800 0.6300 0.6300 127,700 -0.04(-5.97%)
Dec 03, 2018 0.7000 0.7100 0.6700 0.6700 198,071 -0.03(-4.29%)
Nov 30, 2018 0.6900 0.7200 0.6900 0.7000 302,497 +0.00(+0.00%)
Nov 29, 2018 0.7300 0.7300 0.7000 0.7000 53,700 -0.03(-4.11%)
Nov 28, 2018 0.7000 0.7500 0.7000 0.7300 25,700 +0.03(+4.29%)
Nov 27, 2018 0.7000 0.7100 0.7000 0.7000 19,000 +0.00(+0.00%)
Nov 26, 2018 0.7100 0.7100 0.7000 0.7000 114,000 +0.00(+0.00%)
Nov 23, 2018 0.7300 0.7300 0.7000 0.7000 23,599 -0.03(-4.11%)
Nov 22, 2018 0.7200 0.7300 0.7200 0.7300 8,550 +0.03(+4.29%)
Nov 21, 2018 0.6900 0.7100 0.6800 0.7000 585,400 +0.01(+1.45%)
Nov 20, 2018 0.7600 0.7600 0.6900 0.6900 80,500 -0.07(-9.21%)
Nov 19, 2018 0.8000 0.8000 0.7500 0.7600 61,000 -0.03(-3.80%)
Nov 16, 2018 0.7800 0.7900 0.7800 0.7900 25,000 +0.02(+2.60%)
Nov 15, 2018 0.7900 0.7900 0.7700 0.7700 39,200 -0.02(-2.53%)
Nov 14, 2018 0.7700 0.7900 0.7500 0.7900 94,890 +0.02(+2.60%)
Nov 13, 2018 0.7900 0.8100 0.7700 0.7700 67,240 -0.02(-2.53%)
Nov 12, 2018 0.8000 0.8000 0.7900 0.7900 21,000 +0.00(+0.00%)
Nov 09, 2018 0.8100 0.8100 0.7900 0.7900 59,750 -0.02(-2.47%)
Nov 08, 2018 0.8100 0.8200 0.8000 0.8100 550,450 +0.01(+1.25%)
Nov 07, 2018 0.8100 0.8100 0.7800 0.8000 29,800 -0.01(-1.23%)
Nov 06, 2018 0.8200 0.8200 0.7900 0.8100 92,620 +0.01(+1.25%)
Nov 05, 2018 0.8200 0.8200 0.8000 0.8000 50,000 -0.02(-2.44%)
Nov 02, 2018 0.8200 0.8400 0.8200 0.8200 41,100 -0.02(-2.38%)
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.