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 UNCHANGED
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, 2023 1.030 1.040 1.020 1.035 45,363 +0.00(+0.49%)
Oct 30, 2023 1.050 1.050 1.030 1.030 93,900 +0.00(+0.00%)
Oct 27, 2023 1.010 1.050 1.000 1.030 34,736 +0.02(+1.98%)
Oct 26, 2023 1.000 1.020 0.9900 1.010 21,500 +0.02(+2.02%)
Oct 25, 2023 1.030 1.040 0.9900 0.9900 41,590 -0.05(-4.81%)
Oct 24, 2023 1.030 1.060 1.030 1.040 33,870 +0.01(+0.97%)
Oct 23, 2023 1.070 1.070 1.000 1.030 85,860 -0.06(-5.50%)
Oct 20, 2023 1.100 1.120 1.040 1.090 74,506 +0.02(+1.87%)
Oct 19, 2023 1.100 1.100 1.070 1.070 11,224 -0.02(-1.83%)
Oct 18, 2023 1.130 1.130 1.090 1.090 4,153 -0.01(-0.91%)
Oct 17, 2023 1.110 1.130 1.080 1.100 67,876 +0.01(+0.92%)
Oct 16, 2023 1.120 1.120 1.090 1.090 34,384 -0.03(-2.68%)
Oct 13, 2023 1.100 1.180 1.100 1.120 58,241 +0.03(+2.75%)
Oct 12, 2023 1.100 1.100 1.090 1.090 34,220 -0.01(-0.91%)
Oct 11, 2023 1.100 1.100 1.060 1.100 27,361 +0.00(+0.00%)
Oct 10, 2023 1.100 1.110 1.070 1.100 36,001 +0.00(+0.00%)
Oct 06, 2023 1.100 0 +0.00(+0.00%)
Oct 05, 2023 1.070 1.100 1.050 1.100 61,200 +0.04(+3.77%)
Oct 04, 2023 1.110 1.110 1.060 1.060 26,143 -0.02(-1.85%)
Oct 03, 2023 1.100 1.100 1.080 1.080 34,822 +0.01(+0.93%)
Oct 02, 2023 1.160 1.160 1.070 1.070 80,877 -0.03(-2.73%)
Sep 29, 2023 1.100 1.130 1.070 1.100 95,067 +0.00(+0.00%)
Sep 28, 2023 1.090 1.100 1.070 1.100 57,460 +0.04(+3.77%)
Sep 27, 2023 1.150 1.150 1.060 1.060 135,511 -0.06(-5.36%)
Sep 26, 2023 1.200 1.200 1.110 1.120 31,432 -0.01(-0.88%)
Sep 25, 2023 1.160 1.140 1.130 1.130 23,187 -0.02(-1.74%)
Sep 22, 2023 1.190 1.190 1.110 1.150 540,601 +0.01(+0.88%)
Sep 21, 2023 1.180 1.190 1.130 1.140 62,849 -0.01(-0.87%)
Sep 20, 2023 1.170 1.205 1.150 1.150 121,710 -0.01(-0.86%)
Sep 19, 2023 1.220 1.230 1.160 1.160 42,860 -0.04(-3.33%)
Sep 18, 2023 1.200 1.210 1.180 1.200 41,230 -0.02(-1.64%)
Sep 15, 2023 1.200 1.230 1.200 1.220 26,612 +0.04(+3.39%)
Sep 14, 2023 1.200 1.220 1.180 1.180 41,270 -0.03(-2.48%)
Sep 13, 2023 1.230 1.240 1.200 1.210 37,425 -0.02(-1.22%)
Sep 12, 2023 1.270 1.270 1.220 1.225 517,076 -0.01(-1.21%)
Sep 11, 2023 1.290 1.290 1.240 1.240 16,815 +0.00(+0.00%)
Sep 08, 2023 1.210 1.300 1.210 1.240 528,923 +0.03(+2.48%)
Sep 07, 2023 1.250 1.250 1.210 1.210 18,922 -0.02(-1.63%)
Sep 06, 2023 1.240 1.240 1.220 1.230 544,467 -0.01(-0.81%)
Sep 05, 2023 1.190 1.270 1.170 1.240 153,709 +0.04(+3.33%)
Sep 01, 2023 1.200 0 +0.00(+0.00%)
Aug 31, 2023 1.250 1.250 1.180 1.200 48,617 -0.05(-4.00%)
Aug 30, 2023 1.320 1.320 1.220 1.250 35,518 +0.00(+0.00%)
Aug 29, 2023 1.250 1.250 1.230 1.250 22,724 +0.00(+0.00%)
Aug 28, 2023 1.300 1.300 1.240 1.250 65,579 +0.00(+0.00%)
Aug 25, 2023 1.230 1.250 1.220 1.250 12,900 +0.02(+1.63%)
Aug 24, 2023 1.300 1.300 1.220 1.230 33,768 -0.03(-2.38%)
Aug 23, 2023 1.300 1.300 1.260 1.260 24,900 -0.01(-0.79%)
Aug 22, 2023 1.240 1.300 1.170 1.270 76,875 +0.07(+5.83%)
Aug 21, 2023 1.210 1.210 1.160 1.200 75,698 +0.05(+4.35%)
Aug 18, 2023 1.150 1.160 1.140 1.150 1,077,372 +0.00(+0.00%)
Aug 17, 2023 1.160 1.170 1.150 1.150 49,300 +0.00(+0.00%)
Aug 16, 2023 1.150 1.170 1.130 1.150 45,800 +0.00(+0.00%)
Aug 15, 2023 1.160 1.170 1.150 1.150 40,084 -0.01(-0.86%)
Aug 14, 2023 1.210 1.210 1.140 1.160 281,450 -0.05(-4.13%)
Aug 11, 2023 1.200 1.210 1.150 1.210 34,002 +0.05(+4.31%)
Aug 10, 2023 1.230 1.230 1.150 1.160 23,843 -0.06(-4.92%)
Aug 09, 2023 1.200 1.250 1.160 1.220 1,769,455 +0.04(+3.39%)
Aug 08, 2023 1.180 1.230 1.180 1.180 32,740 -0.02(-1.67%)
Aug 04, 2023 1.200 0 -0.01(-0.83%)
Aug 03, 2023 1.210 1.230 1.210 1.210 23,666 -0.01(-0.82%)
Aug 02, 2023 1.250 1.250 1.190 1.220 19,649 -0.03(-2.40%)
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.