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 (%)
Dec 31, 2021 2.720 2.720 2.720 0 +0.01(+0.37%)
Dec 30, 2021 2.730 2.750 2.660 2.710 29,638 -0.02(-0.73%)
Dec 29, 2021 2.700 2.780 2.580 2.730 210,350 +0.04(+1.49%)
Dec 24, 2021 2.690 2.690 2.690 0 +0.09(+3.46%)
Dec 23, 2021 2.570 2.610 2.570 2.600 24,251 +0.03(+1.17%)
Dec 22, 2021 2.630 2.640 2.570 2.570 42,434 -0.04(-1.53%)
Dec 21, 2021 2.650 2.650 2.550 2.610 64,840 -0.02(-0.76%)
Dec 20, 2021 2.530 2.630 2.530 2.630 75,379 +0.04(+1.54%)
Dec 17, 2021 2.570 2.650 2.570 2.590 102,041 -0.07(-2.63%)
Dec 16, 2021 2.590 2.750 2.550 2.660 86,989 +0.05(+1.92%)
Dec 15, 2021 2.650 2.650 2.550 2.610 128,854 -0.02(-0.76%)
Dec 14, 2021 2.750 2.750 2.600 2.630 68,081 -0.12(-4.36%)
Dec 13, 2021 2.810 2.810 2.660 2.750 68,404 -0.08(-2.83%)
Dec 10, 2021 2.850 2.850 2.780 2.830 20,520 +0.02(+0.71%)
Dec 09, 2021 2.870 2.880 2.770 2.810 84,299 -0.10(-3.44%)
Dec 08, 2021 2.910 2.910 2.850 2.910 47,550 +0.01(+0.34%)
Dec 07, 2021 2.890 2.930 2.850 2.900 37,295 +0.04(+1.40%)
Dec 06, 2021 2.860 2.900 2.850 2.860 16,060 -0.02(-0.69%)
Dec 03, 2021 2.820 2.880 2.750 2.880 17,698 +0.09(+3.23%)
Dec 02, 2021 2.850 2.900 2.730 2.790 53,808 -0.07(-2.45%)
Dec 01, 2021 2.820 2.960 2.820 2.860 129,300 +0.06(+2.14%)
Nov 30, 2021 3.030 3.030 2.800 2.800 67,195 -0.08(-2.78%)
Nov 29, 2021 2.880 2.880 2.860 2.880 7,128 +0.02(+0.70%)
Nov 26, 2021 2.920 2.940 2.810 2.860 24,649 -0.06(-2.05%)
Nov 25, 2021 3.000 3.000 2.920 2.920 12,380 +0.01(+0.34%)
Nov 24, 2021 2.970 2.970 2.910 2.910 17,397 -0.06(-2.02%)
Nov 23, 2021 3.020 3.030 2.960 2.970 23,210 -0.04(-1.33%)
Nov 22, 2021 3.100 3.130 3.010 3.010 41,804 -0.08(-2.59%)
Nov 19, 2021 3.260 3.260 3.040 3.090 30,600 -0.02(-0.64%)
Nov 18, 2021 3.410 3.150 3.090 3.110 72,547 -0.20(-6.04%)
Nov 17, 2021 3.100 3.310 3.100 3.310 56,382 +0.20(+6.43%)
Nov 16, 2021 3.150 3.150 3.070 3.110 27,450 -0.02(-0.64%)
Nov 15, 2021 3.100 3.170 3.090 3.130 51,750 +0.04(+1.29%)
Nov 12, 2021 3.000 3.170 2.970 3.090 107,565 +0.11(+3.69%)
Nov 11, 2021 2.950 3.040 2.950 2.980 36,307 +0.05(+1.71%)
Nov 10, 2021 3.000 2.930 2.930 105,339 -0.05(-1.68%)
Nov 09, 2021 2.980 2.990 2.900 2.980 97,296 -0.03(-1.00%)
Nov 08, 2021 3.010 3.030 2.960 3.010 26,975 +0.00(+0.00%)
Nov 05, 2021 3.030 3.040 2.950 3.010 33,163 -0.04(-1.31%)
Nov 04, 2021 3.080 3.080 2.960 3.050 51,502 +0.17(+5.90%)
Nov 03, 2021 2.950 2.970 2.880 2.880 63,973 -0.09(-3.03%)
Nov 02, 2021 2.940 3.100 2.930 2.970 48,114 +0.04(+1.37%)
Nov 01, 2021 2.930 2.990 2.880 2.930 19,034 -0.02(-0.68%)
Oct 29, 2021 2.980 3.010 2.940 2.950 100,617 -0.04(-1.34%)
Oct 28, 2021 3.030 3.030 2.990 2.990 28,124 -0.01(-0.33%)
Oct 27, 2021 3.090 3.090 3.000 3.000 57,297 -0.10(-3.23%)
Oct 26, 2021 3.100 3.100 51,491 +0.02(+0.65%)
Oct 25, 2021 3.210 3.210 2.920 3.080 142,885 +0.02(+0.49%)
Oct 22, 2021 3.030 3.130 3.030 3.065 72,793 +0.08(+2.85%)
Oct 21, 2021 2.900 3.000 2.870 2.980 48,897 +0.09(+3.11%)
Oct 20, 2021 2.830 2.900 2.800 2.890 52,430 +0.07(+2.48%)
Oct 19, 2021 2.780 2.840 2.760 2.820 235,480 +0.10(+3.68%)
Oct 18, 2021 2.840 2.850 2.590 2.720 108,417 -0.13(-4.56%)
Oct 15, 2021 2.900 2.900 2.850 2.850 41,543 -0.05(-1.72%)
Oct 14, 2021 2.860 2.900 2.860 2.900 43,064 +0.05(+1.75%)
Oct 13, 2021 2.830 3.000 2.820 2.850 62,800 +0.05(+1.79%)
Oct 12, 2021 2.770 2.840 2.750 2.800 83,340 -0.01(-0.36%)
Oct 08, 2021 2.810 2.810 2.810 0 -0.07(-2.43%)
Oct 07, 2021 2.760 2.910 2.755 2.880 169,850 +0.15(+5.49%)
Oct 06, 2021 2.790 2.800 2.700 2.730 82,485 -0.07(-2.50%)
Oct 05, 2021 2.820 2.860 2.800 2.800 21,914 -0.04(-1.41%)
Oct 04, 2021 2.920 2.920 2.830 2.840 35,560 -0.05(-1.73%)
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.