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, 2020 4.370 4.370 4.280 4.350 38,515 -0.05(-1.14%)
Nov 27, 2020 4.400 4.440 4.350 4.400 29,030 -0.04(-0.90%)
Nov 26, 2020 4.420 4.440 4.370 4.440 13,849 +0.04(+0.91%)
Nov 25, 2020 4.390 4.460 4.350 4.400 23,159 +0.07(+1.62%)
Nov 24, 2020 4.370 4.470 4.240 4.330 47,853 -0.10(-2.26%)
Nov 23, 2020 4.340 4.440 4.200 4.430 56,352 +0.03(+0.68%)
Nov 20, 2020 4.360 4.450 4.360 4.400 34,742 -0.04(-0.90%)
Nov 19, 2020 4.300 4.450 4.300 4.440 37,529 +0.19(+4.47%)
Nov 18, 2020 4.350 4.360 4.250 4.250 35,386 -0.10(-2.30%)
Nov 17, 2020 4.430 4.430 4.310 4.350 21,360 -0.03(-0.68%)
Nov 16, 2020 4.480 4.500 4.380 4.380 22,485 -0.06(-1.35%)
Nov 13, 2020 4.380 4.540 4.380 4.440 167,750 +0.06(+1.37%)
Nov 12, 2020 4.260 4.500 4.260 4.380 22,016 +0.19(+4.53%)
Nov 11, 2020 4.490 4.620 4.150 4.190 620,764 -0.33(-7.30%)
Nov 10, 2020 4.600 4.690 4.510 4.520 18,526 -0.02(-0.44%)
Nov 09, 2020 4.730 4.730 4.350 4.540 91,792 -0.18(-3.81%)
Nov 06, 2020 4.700 4.820 4.650 4.720 68,341 +0.02(+0.43%)
Nov 05, 2020 4.480 4.870 4.450 4.700 181,220 +0.27(+6.09%)
Nov 04, 2020 4.460 4.540 4.400 4.430 28,047 -0.03(-0.67%)
Nov 03, 2020 4.290 4.550 4.290 4.460 77,086 +0.21(+4.94%)
Nov 02, 2020 4.380 4.390 4.170 4.250 76,094 +0.10(+2.41%)
Oct 30, 2020 4.450 4.480 4.110 4.150 166,896 -0.23(-5.25%)
Oct 29, 2020 4.200 4.390 4.200 4.380 89,483 +0.17(+4.04%)
Oct 28, 2020 4.310 4.400 4.180 4.210 75,714 -0.23(-5.18%)
Oct 27, 2020 4.460 4.470 4.340 4.440 42,808 +0.03(+0.68%)
Oct 26, 2020 4.490 4.500 4.370 4.410 31,572 -0.09(-2.00%)
Oct 23, 2020 4.400 4.540 4.350 4.500 33,789 +0.10(+2.27%)
Oct 22, 2020 4.500 4.520 4.260 4.400 37,339 -0.04(-0.90%)
Oct 21, 2020 4.260 4.450 4.250 4.440 76,150 +0.21(+4.96%)
Oct 20, 2020 4.410 4.410 4.220 4.230 57,746 -0.06(-1.51%)
Oct 19, 2020 4.420 4.430 4.280 4.295 40,986 -0.13(-3.05%)
Oct 16, 2020 4.570 4.570 4.400 4.430 24,128 -0.11(-2.42%)
Oct 15, 2020 4.550 4.580 4.450 4.540 32,976 -0.01(-0.22%)
Oct 14, 2020 4.490 4.680 4.490 4.550 60,291 +0.05(+1.11%)
Oct 13, 2020 4.410 4.500 4.350 4.500 145,753 +0.16(+3.69%)
Oct 09, 2020 4.340 4.340 4.340 0 +0.10(+2.36%)
Oct 08, 2020 4.260 4.290 4.240 4.240 38,341 -0.04(-0.93%)
Oct 07, 2020 4.300 4.310 4.250 4.280 10,341 +0.01(+0.23%)
Oct 06, 2020 4.400 4.400 4.250 4.270 38,827 -0.11(-2.51%)
Oct 05, 2020 4.460 4.480 4.340 4.380 96,086 -0.04(-0.90%)
Oct 02, 2020 4.480 4.480 4.400 4.420 20,208 -0.05(-1.12%)
Oct 01, 2020 4.430 4.480 4.370 4.470 33,423 +0.04(+0.90%)
Sep 30, 2020 4.400 4.450 4.370 4.430 11,011 -0.05(-1.12%)
Sep 29, 2020 4.400 4.500 4.390 4.480 20,232 +0.09(+2.05%)
Sep 28, 2020 4.540 4.540 4.380 4.390 43,421 -0.05(-1.13%)
Sep 25, 2020 4.540 4.540 4.350 4.440 57,775 +0.04(+0.91%)
Sep 24, 2020 4.110 4.430 4.110 4.400 99,427 +0.28(+6.80%)
Sep 23, 2020 4.430 4.440 4.120 4.120 118,061 -0.33(-7.42%)
Sep 22, 2020 4.530 4.570 4.430 4.450 83,709 -0.06(-1.33%)
Sep 21, 2020 4.630 4.690 4.500 4.510 95,650 -0.08(-1.74%)
Sep 18, 2020 4.700 4.740 4.590 4.590 158,964 +0.10(+2.23%)
Sep 17, 2020 4.520 4.550 4.450 4.490 50,900 -0.04(-0.88%)
Sep 16, 2020 4.590 4.650 4.520 4.530 30,972 -0.02(-0.44%)
Sep 15, 2020 4.720 4.720 4.500 4.550 86,739 -0.04(-0.87%)
Sep 14, 2020 4.600 4.630 4.520 4.590 77,807 +0.07(+1.55%)
Sep 11, 2020 4.550 4.570 4.500 4.520 83,601 +0.02(+0.44%)
Sep 10, 2020 4.620 4.650 4.480 4.500 361,017 -0.45(-9.09%)
Sep 09, 2020 4.810 5.000 4.810 4.950 40,200 +0.12(+2.48%)
Sep 08, 2020 4.940 4.940 4.700 4.830 55,115 -0.14(-2.82%)
Sep 04, 2020 4.970 4.970 4.970 0 -0.02(-0.40%)
Sep 03, 2020 4.800 5.020 4.800 4.990 21,034 +0.14(+2.89%)
Sep 02, 2020 4.960 4.960 4.720 4.850 24,336 +0.09(+1.89%)
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.