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 (%)
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%)
Nov 01, 2018 0.8100 0.8500 0.8100 0.8400 157,088 +0.05(+6.33%)
Oct 31, 2018 0.8100 0.8100 0.7900 0.7900 67,742 -0.03(-3.66%)
Oct 30, 2018 0.8200 0.8200 0.8200 0.8200 13,730 +0.00(+0.00%)
Oct 29, 2018 0.8500 0.8500 0.8200 0.8200 39,100 -0.01(-1.20%)
Oct 26, 2018 0.8500 0.8600 0.8300 0.8300 89,325 -0.02(-2.35%)
Oct 25, 2018 0.8600 0.8600 0.8300 0.8500 53,370 +0.00(+0.00%)
Oct 24, 2018 0.8900 0.8900 0.8500 0.8500 41,479 -0.05(-5.56%)
Oct 23, 2018 0.8700 0.9000 0.8700 0.9000 58,000 +0.03(+3.45%)
Oct 22, 2018 0.9100 0.9100 0.8500 0.8700 103,050 -0.02(-2.25%)
Oct 19, 2018 0.8800 0.9200 0.8800 0.8900 117,190 +0.01(+1.14%)
Oct 18, 2018 0.8800 0.9100 0.8700 0.8800 94,090 -0.01(-1.12%)
Oct 17, 2018 0.8000 0.9100 0.7900 0.8900 2,798,409 +0.04(+4.71%)
Oct 16, 2018 0.8300 0.9200 0.8300 0.8500 187,099 +0.00(+0.00%)
Oct 15, 2018 0.8500 0.8500 0.8500 0.8500 146,400 +0.00(+0.00%)
Oct 12, 2018 0.8400 0.8500 0.8200 0.8500 71,416 +0.01(+1.19%)
Oct 11, 2018 0.8400 0.8500 0.8300 0.8400 291,000 +0.01(+1.20%)
Oct 10, 2018 0.8300 0.8500 0.8000 0.8300 322,071 -0.01(-1.19%)
Oct 09, 2018 0.8400 0.8400 0.8300 0.8400 4,500 +0.01(+1.20%)
Oct 05, 2018 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
Oct 04, 2018 0.8300 0.8500 0.8300 0.8500 137,000 +0.02(+2.41%)
Oct 03, 2018 0.8500 0.8500 0.8300 0.8300 199,424 -0.02(-2.35%)
Oct 02, 2018 0.8500 0.8500 0.8400 0.8500 284,400 +0.01(+1.19%)
Oct 01, 2018 0.8500 0.8500 0.8400 0.8400 10,000 -0.02(-2.33%)
Sep 28, 2018 0.9100 0.9100 0.8600 0.8600 42,115 -0.03(-3.37%)
Sep 27, 2018 0.8700 0.8900 0.8600 0.8900 90,679 -0.01(-1.11%)
Sep 26, 2018 0.8900 0.9200 0.8700 0.9000 80,059 +0.00(+0.00%)
Sep 25, 2018 0.9000 0.9000 0.8900 0.9000 20,500 +0.00(+0.00%)
Sep 24, 2018 0.8800 0.9000 0.8700 0.9000 12,234 +0.02(+2.27%)
Sep 21, 2018 0.8900 0.8900 0.8800 0.8800 11,698 +0.00(+0.00%)
Sep 20, 2018 0.9000 0.9000 0.8800 0.8800 12,700 +0.00(+0.00%)
Sep 19, 2018 0.9100 0.9100 0.8800 0.8800 71,800 -0.03(-3.30%)
Sep 18, 2018 0.9000 0.9100 0.8900 0.9100 200,948 +0.01(+1.11%)
Sep 17, 2018 0.9300 0.9300 0.8900 0.9000 26,830 -0.03(-3.23%)
Sep 14, 2018 0.9200 0.9300 0.8900 0.9300 82,173 +0.03(+3.33%)
Sep 13, 2018 0.9000 0.9200 0.8800 0.9000 396,404 +0.04(+4.65%)
Sep 12, 2018 0.8400 0.8800 0.8400 0.8600 65,800 +0.02(+2.38%)
Sep 11, 2018 0.8700 0.8700 0.8200 0.8400 71,176 -0.02(-2.33%)
Sep 10, 2018 0.8500 0.8700 0.8500 0.8600 17,794 -0.01(-1.15%)
Sep 07, 2018 0.8800 0.9000 0.8700 0.8700 33,635 -0.02(-2.25%)
Sep 06, 2018 0.9000 0.9000 0.8800 0.8900 4,500 +0.02(+2.30%)
Sep 05, 2018 0.8600 0.8700 0.8600 0.8700 17,500 +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.