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

Integra Resources Corp (TSV: ITR )

1.100 -0.040 (-3.51%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 31, 2022 0.7500 0.7700 0.7200 0.7400 263,590 -0.05(-6.33%)
Oct 28, 2022 0.8200 0.8200 0.7800 0.7900 84,513 -0.02(-2.47%)
Oct 27, 2022 0.8200 0.8300 0.8100 0.8100 5,520 -0.03(-3.57%)
Oct 26, 2022 0.8200 0.8500 0.8200 0.8400 82,964 +0.03(+3.70%)
Oct 25, 2022 0.8200 0.8200 0.8100 0.8100 72,850 -0.01(-1.22%)
Oct 24, 2022 0.8400 0.8400 0.8100 0.8200 4,500 -0.01(-1.20%)
Oct 21, 2022 0.8500 0.8500 0.8000 0.8300 88,716 +0.00(+0.00%)
Oct 20, 2022 0.8000 0.8400 0.8000 0.8300 19,729 +0.03(+3.75%)
Oct 19, 2022 0.8000 0.8000 0.7600 0.8000 37,130 +0.00(+0.00%)
Oct 18, 2022 0.7600 0.8000 0.7600 0.8000 74,844 +0.04(+5.26%)
Oct 17, 2022 0.7400 0.7800 0.7400 0.7600 32,289 +0.02(+2.70%)
Oct 14, 2022 0.7400 0.7400 0.7300 0.7400 30,353 +0.00(+0.00%)
Oct 13, 2022 0.7500 0.7500 0.7300 0.7400 94,319 -0.01(-1.33%)
Oct 12, 2022 0.7500 0.7600 0.7400 0.7500 18,611 -0.01(-1.32%)
Oct 11, 2022 0.7700 0.7700 0.7500 0.7600 9,794 +0.02(+2.70%)
Oct 07, 2022 0.7400 0 -0.01(-1.33%)
Oct 06, 2022 0.7500 0.7500 0.7400 0.7500 6,325 -0.01(-1.32%)
Oct 05, 2022 0.7600 0.7700 0.7500 0.7600 21,193 -0.01(-1.30%)
Oct 04, 2022 0.7500 0.7700 0.7500 0.7700 40,758 +0.03(+4.05%)
Oct 03, 2022 0.7600 0.7600 0.7400 0.7400 19,295 -0.01(-1.33%)
Sep 30, 2022 0.7500 0.7800 0.7500 0.7500 7,937 +0.04(+5.63%)
Sep 29, 2022 0.7600 0.7600 0.7100 0.7100 181,400 -0.05(-6.58%)
Sep 28, 2022 0.7000 0.7600 0.6900 0.7600 40,171 +0.09(+13.43%)
Sep 27, 2022 0.6900 0.7100 0.6400 0.6700 181,888 -0.02(-2.90%)
Sep 26, 2022 0.7300 0.7300 0.6900 0.6900 182,495 -0.04(-5.48%)
Sep 23, 2022 0.7700 0.7700 0.7300 0.7300 86,398 -0.03(-3.95%)
Sep 22, 2022 0.8000 0.8000 0.7600 0.7600 48,520 -0.03(-3.80%)
Sep 21, 2022 0.7700 0.7900 0.7700 0.7900 13,294 -0.02(-2.47%)
Sep 20, 2022 0.7900 0.8100 0.7700 0.8100 4,795 +0.02(+2.53%)
Sep 19, 2022 0.7800 0.7900 0.7400 0.7900 391,564 -0.01(-1.25%)
Sep 16, 2022 0.7700 0.8000 0.7600 0.8000 79,507 +0.03(+3.90%)
Sep 15, 2022 0.7800 0.7800 0.7700 0.7700 27,000 -0.01(-1.28%)
Sep 14, 2022 0.7800 0.7800 0.7800 0.7800 2,200 -0.01(-1.27%)
Sep 13, 2022 0.7800 0.8000 0.7800 0.7900 42,089 -0.01(-1.25%)
Sep 12, 2022 0.7600 0.8100 0.7600 0.8000 58,500 +0.05(+6.67%)
Sep 09, 2022 0.8000 0.8000 0.7400 0.7500 82,580 -0.02(-2.60%)
Sep 08, 2022 0.7900 0.7900 0.7700 0.7700 2,000 -0.02(-2.53%)
Sep 07, 2022 0.7500 0.7900 0.7500 0.7900 30,102 +0.04(+5.33%)
Sep 06, 2022 0.7300 0.7500 0.6900 0.7500 18,831 +0.01(+1.35%)
Sep 02, 2022 0.7400 0 -0.01(-1.33%)
Aug 31, 2022 0.7500 0.7500 1,279 +0.00(+0.00%)
Aug 30, 2022 0.8000 0.8000 0.7500 0.7500 149,843 -0.04(-5.06%)
Aug 29, 2022 0.8000 0.8000 0.7800 0.7900 107,854 -0.05(-5.95%)
Aug 26, 2022 0.8500 0.8500 0.8200 0.8400 15,007 -0.01(-1.18%)
Aug 25, 2022 0.8600 0.8600 0.8500 0.8500 3,502 -0.01(-1.16%)
Aug 24, 2022 0.8200 0.8600 0.8200 0.8600 31,825 +0.04(+4.88%)
Aug 23, 2022 0.8400 0.8600 0.8200 0.8200 13,600 -0.02(-2.38%)
Aug 22, 2022 0.8500 0.8500 0.8300 0.8400 26,647 -0.01(-1.18%)
Aug 19, 2022 0.8800 0.8800 0.8400 0.8500 29,933 -0.01(-1.16%)
Aug 18, 2022 0.8600 0.8600 0.8400 0.8600 46,757 +0.03(+3.61%)
Aug 17, 2022 0.8300 0.8300 0.8200 0.8300 16,850 -0.01(-1.19%)
Aug 16, 2022 0.8600 0.8600 0.8300 0.8400 54,195 -0.02(-2.33%)
Aug 15, 2022 0.8900 0.8900 0.8400 0.8600 54,818 +0.00(+0.00%)
Aug 12, 2022 0.8400 0.8800 0.8400 0.8600 90,753 +0.02(+2.38%)
Aug 11, 2022 0.8800 0.8800 0.8400 0.8400 68,646 -0.05(-5.62%)
Aug 10, 2022 0.8500 0.8900 0.8500 0.8900 26,291 +0.03(+3.49%)
Aug 09, 2022 0.8800 0.8800 0.8500 0.8600 76,545 -0.01(-1.15%)
Aug 08, 2022 0.8600 0.8700 0.8500 0.8700 121,288 +0.01(+1.16%)
Aug 05, 2022 0.8600 0.8700 0.8600 0.8600 12,470 +0.01(+1.18%)
Aug 04, 2022 0.8600 0.8600 0.8500 0.8500 262,019 +0.00(+0.00%)
Aug 03, 2022 0.8600 0.8600 0.8400 0.8500 109,494 -0.01(-1.16%)
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.