Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integra Resources Corp (TSV: ITR )

1.130 +0.030 (+2.73%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 23, 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 30, 2022 0.8500 0 -0.05(-5.56%)
Dec 29, 2022 0.9200 0.9200 0.8900 0.9000 20,773 +0.00(+0.00%)
Dec 28, 2022 0.8900 0.9000 0.8500 0.9000 44,645 +0.01(+1.12%)
Dec 23, 2022 0.8900 0 +0.03(+3.49%)
Dec 22, 2022 0.9000 0.9000 0.8300 0.8600 12,538 +0.00(+0.00%)
Dec 21, 2022 0.9300 0.9300 0.8000 0.8600 132,195 -0.04(-4.44%)
Dec 20, 2022 0.8800 0.9000 0.8500 0.9000 97,658 +0.04(+4.65%)
Dec 19, 2022 0.8800 0.9200 0.8600 0.8600 93,302 -0.01(-1.15%)
Dec 16, 2022 0.8800 0.8800 0.8600 0.8700 58,037 +0.00(+0.00%)
Dec 15, 2022 0.8300 0.8700 0.8300 0.8700 130,267 +0.04(+4.82%)
Dec 14, 2022 0.8500 0.8600 0.8300 0.8300 22,155 -0.05(-5.68%)
Dec 13, 2022 0.8400 0.9000 0.8400 0.8800 132,498 +0.04(+4.76%)
Dec 12, 2022 0.8400 0.8600 0.8300 0.8400 34,200 -0.01(-1.18%)
Dec 09, 2022 0.8800 0.8800 0.8500 0.8500 27,498 -0.02(-2.30%)
Dec 08, 2022 0.9000 0.9200 0.8700 0.8700 68,255 -0.02(-2.25%)
Dec 07, 2022 0.9000 0.9200 0.8900 0.8900 35,425 -0.02(-2.20%)
Dec 06, 2022 0.9000 0.9200 0.9000 0.9100 17,355 +0.02(+2.25%)
Dec 05, 2022 0.9800 1.000 0.8900 0.8900 112,944 -0.10(-10.10%)
Dec 02, 2022 0.9400 0.9900 0.9000 0.9900 28,445 +0.05(+5.32%)
Dec 01, 2022 0.8900 0.9600 0.8900 0.9400 172,223 +0.07(+8.05%)
Nov 30, 2022 0.8600 0.9000 0.8600 0.8700 25,200 +0.01(+1.16%)
Nov 29, 2022 0.9000 0.9000 0.8500 0.8600 21,008 -0.01(-1.15%)
Nov 28, 2022 0.9000 0.9000 0.8300 0.8700 44,689 -0.01(-1.14%)
Nov 25, 2022 0.9200 0.9300 0.8800 0.8800 58,901 -0.04(-4.35%)
Nov 24, 2022 0.8900 0.9500 0.8900 0.9200 27,200 +0.04(+4.55%)
Nov 23, 2022 0.8600 0.8800 0.8300 0.8800 207,429 +0.00(+0.00%)
Nov 22, 2022 0.8900 0.9000 0.8600 0.8800 47,469 +0.02(+2.33%)
Nov 21, 2022 0.8700 0.8800 0.8600 0.8600 58,520 -0.04(-4.44%)
Nov 18, 2022 0.9000 0.9000 0.8700 0.9000 48,436 +0.00(+0.00%)
Nov 17, 2022 0.9000 0.9000 0.9000 0.9000 57,619 +0.00(+0.00%)
Nov 16, 2022 0.9000 0.9100 0.9000 0.9000 82,850 +0.00(+0.00%)
Nov 15, 2022 0.9000 0.9200 0.9000 0.9000 62,974 -0.02(-2.17%)
Nov 14, 2022 0.9400 0.9400 0.9000 0.9200 49,220 +0.01(+1.10%)
Nov 11, 2022 0.8700 0.9100 0.8500 0.9100 86,786 +0.04(+4.60%)
Nov 10, 2022 0.8500 0.8800 0.8500 0.8700 99,800 +0.05(+6.10%)
Nov 09, 2022 0.8500 0.8500 0.8200 0.8200 13,700 -0.03(-3.53%)
Nov 08, 2022 0.8400 0.8500 0.8300 0.8500 9,433 +0.05(+6.25%)
Nov 07, 2022 0.7900 0.8300 0.7900 0.8000 60,113 +0.02(+2.56%)
Nov 04, 2022 0.7600 0.7900 0.7600 0.7800 11,601 +0.03(+4.00%)
Nov 03, 2022 0.7600 0.7800 0.7500 0.7500 156,078 -0.01(-1.32%)
Nov 02, 2022 0.7700 0.8000 0.7600 0.7600 43,865 -0.01(-1.30%)
Nov 01, 2022 0.7500 0.7700 0.7300 0.7700 156,777 +0.03(+4.05%)
Oct 31, 2022 0.7500 0.7700 0.7200 0.7400 263,590 -0.05(-6.33%)
Oct 28, 2022 0.8200 0.8200 0.7800 0.7900 84,513 -0.02(-2.47%)
Oct 27, 2022 0.8200 0.8300 0.8100 0.8100 5,520 -0.03(-3.57%)
Oct 26, 2022 0.8200 0.8500 0.8200 0.8400 82,964 +0.03(+3.70%)
Oct 25, 2022 0.8200 0.8200 0.8100 0.8100 72,850 -0.01(-1.22%)
Oct 24, 2022 0.8400 0.8400 0.8100 0.8200 4,500 -0.01(-1.20%)
Oct 21, 2022 0.8500 0.8500 0.8000 0.8300 88,716 +0.00(+0.00%)
Oct 20, 2022 0.8000 0.8400 0.8000 0.8300 19,729 +0.03(+3.75%)
Oct 19, 2022 0.8000 0.8000 0.7600 0.8000 37,130 +0.00(+0.00%)
Oct 18, 2022 0.7600 0.8000 0.7600 0.8000 74,844 +0.04(+5.26%)
Oct 17, 2022 0.7400 0.7800 0.7400 0.7600 32,289 +0.02(+2.70%)
Oct 14, 2022 0.7400 0.7400 0.7300 0.7400 30,353 +0.00(+0.00%)
Oct 13, 2022 0.7500 0.7500 0.7300 0.7400 94,319 -0.01(-1.33%)
Oct 12, 2022 0.7500 0.7600 0.7400 0.7500 18,611 -0.01(-1.32%)
Oct 11, 2022 0.7700 0.7700 0.7500 0.7600 9,794 +0.02(+2.70%)
Oct 07, 2022 0.7400 0 -0.01(-1.33%)
Oct 06, 2022 0.7500 0.7500 0.7400 0.7500 6,325 -0.01(-1.32%)
Oct 05, 2022 0.7600 0.7700 0.7500 0.7600 21,193 -0.01(-1.30%)
Oct 04, 2022 0.7500 0.7700 0.7500 0.7700 40,758 +0.03(+4.05%)
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.