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 29, 2019 1.170 1.170 1.150 1.150 70,644 -0.02(-1.71%)
Nov 28, 2019 1.120 1.180 1.100 1.170 149,000 +0.04(+3.54%)
Nov 27, 2019 1.130 1.150 1.110 1.130 67,219 +0.00(+0.00%)
Nov 26, 2019 1.130 1.150 1.120 1.130 159,099 -0.02(-1.74%)
Nov 25, 2019 1.170 1.170 1.150 1.150 125,100 -0.01(-0.86%)
Nov 22, 2019 1.170 1.180 1.150 1.160 92,460 +0.01(+0.87%)
Nov 21, 2019 1.180 1.180 1.150 1.150 152,600 -0.02(-1.71%)
Nov 20, 2019 1.190 1.190 1.160 1.170 41,720 +0.01(+0.86%)
Nov 19, 2019 1.200 1.200 1.160 1.160 107,700 -0.04(-3.33%)
Nov 18, 2019 1.200 1.210 1.190 1.200 51,900 +0.02(+1.69%)
Nov 15, 2019 1.190 1.200 1.150 1.180 184,550 -0.07(-5.60%)
Nov 14, 2019 1.250 1.250 1.220 1.250 35,500 +0.02(+1.63%)
Nov 13, 2019 1.240 1.270 1.230 1.230 46,150 -0.02(-1.60%)
Nov 12, 2019 1.230 1.250 1.180 1.250 78,200 +0.05(+4.17%)
Nov 11, 2019 1.190 1.210 1.190 1.200 39,700 +0.00(+0.00%)
Nov 08, 2019 1.200 1.220 1.190 1.200 76,500 +0.00(+0.00%)
Nov 07, 2019 1.260 1.260 1.180 1.200 107,810 -0.05(-4.00%)
Nov 06, 2019 1.240 1.280 1.240 1.250 118,848 +0.03(+2.46%)
Nov 05, 2019 1.270 1.270 1.210 1.220 113,149 -0.06(-4.69%)
Nov 04, 2019 1.340 1.340 1.250 1.280 98,032 -0.05(-3.76%)
Nov 01, 2019 1.320 1.350 1.310 1.330 58,608 +0.03(+2.31%)
Oct 31, 2019 1.270 1.320 1.250 1.300 106,900 +0.03(+2.36%)
Oct 30, 2019 1.280 1.280 1.250 1.270 43,991 +0.00(+0.00%)
Oct 29, 2019 1.260 1.280 1.250 1.270 43,900 +0.01(+0.79%)
Oct 28, 2019 1.300 1.300 1.250 1.260 21,017 -0.02(-1.56%)
Oct 25, 2019 1.280 1.310 1.280 1.280 39,600 +0.02(+1.59%)
Oct 24, 2019 1.310 1.320 1.260 1.260 37,648 -0.05(-3.82%)
Oct 23, 2019 1.350 1.350 1.310 1.310 84,100 -0.01(-0.76%)
Oct 22, 2019 1.290 1.360 1.290 1.320 22,100 +0.01(+0.76%)
Oct 21, 2019 1.300 1.310 1.270 1.310 16,180 +0.00(+0.00%)
Oct 18, 2019 1.260 1.310 1.260 1.310 4,320 +0.03(+2.34%)
Oct 17, 2019 1.250 1.300 1.250 1.280 60,365 +0.00(+0.00%)
Oct 16, 2019 1.250 1.290 1.250 1.280 32,800 +0.02(+1.59%)
Oct 15, 2019 1.330 1.330 1.260 1.260 9,869 -0.05(-3.82%)
Oct 11, 2019 1.310 1.310 1.310 0 -0.05(-3.68%)
Oct 10, 2019 1.420 1.420 1.360 1.360 9,600 -0.04(-2.86%)
Oct 09, 2019 1.390 1.400 1.300 1.400 191,886 +0.05(+3.70%)
Oct 08, 2019 1.250 1.350 1.250 1.350 192,950 +0.10(+8.00%)
Oct 07, 2019 1.300 1.320 1.200 1.250 211,541 -0.04(-3.10%)
Oct 04, 2019 1.300 1.320 1.260 1.290 276,100 +0.00(+0.00%)
Oct 03, 2019 1.280 1.300 1.280 1.290 157,501 +0.03(+2.38%)
Oct 02, 2019 1.270 1.280 1.250 1.260 155,801 +0.02(+1.61%)
Oct 01, 2019 1.280 1.280 1.220 1.240 137,000 -0.05(-3.88%)
Sep 30, 2019 1.270 1.310 1.270 1.290 134,416 +0.01(+0.78%)
Sep 27, 2019 1.310 1.330 1.270 1.280 386,618 -0.03(-2.29%)
Sep 26, 2019 1.300 1.320 1.300 1.310 167,701 +0.00(+0.00%)
Sep 25, 2019 1.350 1.350 1.300 1.310 78,236 -0.04(-2.96%)
Sep 24, 2019 1.410 1.410 1.330 1.350 54,242 -0.04(-2.88%)
Sep 23, 2019 1.400 1.410 1.390 1.390 29,370 +0.02(+1.46%)
Sep 20, 2019 1.360 1.380 1.350 1.370 703,320 +0.02(+1.48%)
Sep 19, 2019 1.360 1.410 1.350 1.350 317,645 +0.00(+0.00%)
Sep 18, 2019 1.340 1.410 1.340 1.350 145,145 +0.00(+0.00%)
Sep 17, 2019 1.350 1.380 1.320 1.350 118,697 +0.03(+2.27%)
Sep 16, 2019 1.380 1.380 1.320 1.320 118,751 +0.01(+0.76%)
Sep 13, 2019 1.350 1.350 1.300 1.310 87,440 -0.04(-2.96%)
Sep 12, 2019 1.350 1.380 1.310 1.350 84,975 +0.02(+1.50%)
Sep 11, 2019 1.310 1.330 1.300 1.330 73,051 +0.02(+1.53%)
Sep 10, 2019 1.340 1.350 1.300 1.310 63,358 -0.03(-2.24%)
Sep 09, 2019 1.300 1.340 1.190 1.340 330,867 +0.04(+3.08%)
Sep 06, 2019 1.200 1.300 1.200 1.300 96,899 +0.09(+7.44%)
Sep 05, 2019 1.210 1.230 1.120 1.210 158,931 -0.03(-2.42%)
Sep 04, 2019 1.230 1.300 1.190 1.240 176,200 +0.01(+0.81%)
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.