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

Integra Resources Corp (TSV: ITR )

1.180 +0.050 (+4.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Oct 29, 2021 2.980 3.010 2.940 2.950 100,617 -0.04(-1.34%)
Oct 28, 2021 3.030 3.030 2.990 2.990 28,124 -0.01(-0.33%)
Oct 27, 2021 3.090 3.090 3.000 3.000 57,297 -0.10(-3.23%)
Oct 26, 2021 3.100 3.100 51,491 +0.02(+0.65%)
Oct 25, 2021 3.210 3.210 2.920 3.080 142,885 +0.02(+0.49%)
Oct 22, 2021 3.030 3.130 3.030 3.065 72,793 +0.08(+2.85%)
Oct 21, 2021 2.900 3.000 2.870 2.980 48,897 +0.09(+3.11%)
Oct 20, 2021 2.830 2.900 2.800 2.890 52,430 +0.07(+2.48%)
Oct 19, 2021 2.780 2.840 2.760 2.820 235,480 +0.10(+3.68%)
Oct 18, 2021 2.840 2.850 2.590 2.720 108,417 -0.13(-4.56%)
Oct 15, 2021 2.900 2.900 2.850 2.850 41,543 -0.05(-1.72%)
Oct 14, 2021 2.860 2.900 2.860 2.900 43,064 +0.05(+1.75%)
Oct 13, 2021 2.830 3.000 2.820 2.850 62,800 +0.05(+1.79%)
Oct 12, 2021 2.770 2.840 2.750 2.800 83,340 -0.01(-0.36%)
Oct 08, 2021 2.810 2.810 2.810 0 -0.07(-2.43%)
Oct 07, 2021 2.760 2.910 2.755 2.880 169,850 +0.15(+5.49%)
Oct 06, 2021 2.790 2.800 2.700 2.730 82,485 -0.07(-2.50%)
Oct 05, 2021 2.820 2.860 2.800 2.800 21,914 -0.04(-1.41%)
Oct 04, 2021 2.920 2.920 2.830 2.840 35,560 -0.05(-1.73%)
Oct 01, 2021 2.940 2.940 2.840 2.890 23,254 -0.01(-0.34%)
Sep 30, 2021 2.880 2.950 2.810 2.900 41,584 +0.04(+1.40%)
Sep 29, 2021 2.930 2.970 2.800 2.860 42,019 -0.07(-2.39%)
Sep 28, 2021 2.980 2.980 2.850 2.930 86,759 -0.17(-5.48%)
Sep 27, 2021 3.170 3.170 3.090 3.100 17,260 +0.01(+0.32%)
Sep 24, 2021 3.200 3.210 3.080 3.090 109,274 -0.09(-2.83%)
Sep 23, 2021 3.100 3.200 3.100 3.180 63,363 +0.10(+3.25%)
Sep 22, 2021 3.060 3.250 3.040 3.080 49,350 +0.05(+1.65%)
Sep 21, 2021 3.120 3.120 3.020 3.030 57,253 -0.05(-1.62%)
Sep 20, 2021 3.150 3.150 3.010 3.080 55,382 -0.07(-2.22%)
Sep 17, 2021 3.240 3.250 3.130 3.150 67,492 -0.03(-0.94%)
Sep 16, 2021 3.170 3.180 3.160 3.180 88,004 +0.00(+0.00%)
Sep 15, 2021 3.200 3.210 3.170 3.180 127,163 +0.00(+0.00%)
Sep 14, 2021 3.150 3.220 3.140 3.180 159,050 -0.27(-7.83%)
Sep 13, 2021 3.600 3.610 3.450 3.450 40,489 -0.16(-4.43%)
Sep 10, 2021 3.600 3.770 3.600 3.610 125,739 -0.02(-0.55%)
Sep 09, 2021 3.620 3.650 3.600 3.630 32,403 -0.05(-1.36%)
Sep 08, 2021 3.700 3.720 3.630 3.680 4,620 -0.05(-1.34%)
Sep 07, 2021 3.860 3.860 3.720 3.730 27,325 -0.04(-1.06%)
Sep 03, 2021 3.770 3.770 3.770 0 +0.18(+5.01%)
Sep 02, 2021 3.690 3.690 3.550 3.590 10,511 -0.11(-2.97%)
Sep 01, 2021 3.540 3.750 3.530 3.700 66,058 +0.17(+4.82%)
Aug 31, 2021 3.460 3.570 3.460 3.530 28,603 +0.07(+2.02%)
Aug 30, 2021 3.510 3.540 3.420 3.460 31,882 -0.09(-2.54%)
Aug 27, 2021 3.350 3.610 3.350 3.550 39,892 +0.19(+5.65%)
Aug 26, 2021 3.310 3.370 3.300 3.360 9,090 +0.03(+0.90%)
Aug 25, 2021 3.450 3.480 3.330 3.330 16,425 -0.08(-2.35%)
Aug 24, 2021 3.400 3.430 3.310 3.410 7,423 -0.02(-0.58%)
Aug 23, 2021 3.190 3.430 3.190 3.430 20,550 +0.28(+8.89%)
Aug 20, 2021 3.210 3.230 3.150 3.150 6,550 +0.02(+0.64%)
Aug 19, 2021 3.300 3.320 3.130 3.130 25,262 -0.22(-6.57%)
Aug 18, 2021 3.310 3.350 3.290 3.350 40,480 +0.06(+1.82%)
Aug 17, 2021 3.490 3.500 3.280 3.290 114,298 -0.19(-5.46%)
Aug 16, 2021 3.500 3.620 3.480 3.480 31,200 +0.01(+0.29%)
Aug 13, 2021 3.520 3.560 3.470 3.470 15,235 +0.01(+0.29%)
Aug 12, 2021 3.590 3.650 3.450 3.460 22,604 -0.11(-3.08%)
Aug 11, 2021 3.600 3.650 3.510 3.570 42,354 +0.07(+2.00%)
Aug 10, 2021 3.500 3.540 3.400 3.500 19,740 +0.00(+0.00%)
Aug 09, 2021 3.580 3.580 3.480 3.500 43,709 -0.13(-3.58%)
Aug 06, 2021 3.730 3.730 3.530 3.630 22,144 -0.06(-1.63%)
Aug 05, 2021 3.820 3.820 3.600 3.690 36,548 -0.01(-0.27%)
Aug 04, 2021 3.660 3.770 3.660 3.700 61,470 +0.05(+1.37%)
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.