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 UNCHANGED
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 29, 2023 1.390 0 +0.00(+0.00%)
Dec 28, 2023 1.430 1.440 1.370 1.390 36,793 -0.03(-2.11%)
Dec 27, 2023 1.370 1.470 1.370 1.420 32,717 +0.06(+4.41%)
Dec 22, 2023 1.360 0 +0.04(+3.03%)
Dec 21, 2023 1.340 1.370 1.320 1.320 17,786 -0.02(-1.49%)
Dec 20, 2023 1.400 1.400 1.310 1.340 52,717 -0.05(-3.60%)
Dec 19, 2023 1.390 1.430 1.380 1.390 27,072 +0.01(+0.72%)
Dec 18, 2023 1.310 1.450 1.310 1.380 86,431 +0.07(+5.34%)
Dec 15, 2023 1.290 1.320 1.250 1.310 42,741 +0.04(+3.15%)
Dec 14, 2023 1.250 1.270 1.215 1.270 23,281 +0.09(+7.63%)
Dec 13, 2023 1.130 1.190 1.110 1.180 74,422 +0.07(+6.31%)
Dec 12, 2023 1.280 1.280 1.110 1.110 107,978 -0.13(-10.48%)
Dec 11, 2023 1.260 1.260 1.200 1.240 41,424 -0.03(-2.36%)
Dec 08, 2023 1.290 1.290 1.230 1.270 45,976 +0.00(+0.00%)
Dec 07, 2023 1.250 1.280 1.240 1.270 29,319 +0.02(+1.60%)
Dec 06, 2023 1.270 1.270 1.230 1.250 152,214 +0.00(+0.00%)
Dec 05, 2023 1.320 1.330 1.240 1.250 107,365 -0.04(-3.10%)
Dec 04, 2023 1.300 1.320 1.250 1.290 176,811 +0.04(+3.20%)
Dec 01, 2023 1.150 1.270 1.150 1.250 114,039 +0.09(+7.76%)
Nov 30, 2023 1.150 1.190 1.140 1.160 72,800 +0.01(+0.87%)
Nov 29, 2023 1.170 1.190 1.130 1.150 117,784 -0.01(-0.86%)
Nov 28, 2023 1.090 1.160 1.070 1.160 124,702 +0.09(+8.41%)
Nov 27, 2023 0.9500 1.070 0.9500 1.070 185,941 +0.14(+15.05%)
Nov 24, 2023 0.9400 0.9400 0.9300 0.9300 6,600 -0.01(-1.06%)
Nov 23, 2023 0.9500 0.9500 0.9100 0.9400 38,926 -0.01(-1.05%)
Nov 22, 2023 0.9600 0.9600 0.9500 0.9500 56,619 -0.01(-1.04%)
Nov 21, 2023 0.9500 0.9700 0.9500 0.9600 51,700 +0.01(+1.05%)
Nov 20, 2023 0.9500 0.9500 0.9500 0.9500 16,223 +0.00(+0.00%)
Nov 17, 2023 0.9700 0.9700 0.9500 0.9500 8,737 -0.03(-3.06%)
Nov 16, 2023 0.9600 0.9600 0.9600 0.9800 45,800 -0.01(-1.01%)
Nov 15, 2023 0.9800 0.9900 0.9600 0.9900 104,805 +0.03(+3.13%)
Nov 14, 2023 0.9600 0.9800 0.9600 0.9600 106,277 +0.00(+0.00%)
Nov 13, 2023 0.9800 0.9900 0.9450 0.9600 54,288 +0.00(+0.00%)
Nov 10, 2023 1.000 1.000 0.9600 0.9600 18,400 -0.04(-4.00%)
Nov 09, 2023 0.9700 1.000 0.9700 1.000 12,213 +0.03(+3.09%)
Nov 08, 2023 0.9900 1.000 0.9700 0.9700 43,300 +0.01(+1.04%)
Nov 07, 2023 1.000 1.000 0.9600 0.9600 30,990 -0.02(-2.04%)
Nov 06, 2023 1.010 1.020 0.9800 0.9800 68,028 -0.04(-3.92%)
Nov 03, 2023 1.020 1.050 1.000 1.020 54,585 +0.02(+2.00%)
Nov 02, 2023 1.030 1.030 0.9700 1.000 26,599 -0.05(-4.76%)
Nov 01, 2023 1.030 1.050 1.010 1.050 34,860 +0.02(+1.45%)
Oct 31, 2023 1.030 1.040 1.020 1.035 45,363 +0.00(+0.49%)
Oct 30, 2023 1.050 1.050 1.030 1.030 93,900 +0.00(+0.00%)
Oct 27, 2023 1.010 1.050 1.000 1.030 34,736 +0.02(+1.98%)
Oct 26, 2023 1.000 1.020 0.9900 1.010 21,500 +0.02(+2.02%)
Oct 25, 2023 1.030 1.040 0.9900 0.9900 41,590 -0.05(-4.81%)
Oct 24, 2023 1.030 1.060 1.030 1.040 33,870 +0.01(+0.97%)
Oct 23, 2023 1.070 1.070 1.000 1.030 85,860 -0.06(-5.50%)
Oct 20, 2023 1.100 1.120 1.040 1.090 74,506 +0.02(+1.87%)
Oct 19, 2023 1.100 1.100 1.070 1.070 11,224 -0.02(-1.83%)
Oct 18, 2023 1.130 1.130 1.090 1.090 4,153 -0.01(-0.91%)
Oct 17, 2023 1.110 1.130 1.080 1.100 67,876 +0.01(+0.92%)
Oct 16, 2023 1.120 1.120 1.090 1.090 34,384 -0.03(-2.68%)
Oct 13, 2023 1.100 1.180 1.100 1.120 58,241 +0.03(+2.75%)
Oct 12, 2023 1.100 1.100 1.090 1.090 34,220 -0.01(-0.91%)
Oct 11, 2023 1.100 1.100 1.060 1.100 27,361 +0.00(+0.00%)
Oct 10, 2023 1.100 1.110 1.070 1.100 36,001 +0.00(+0.00%)
Oct 06, 2023 1.100 0 +0.00(+0.00%)
Oct 05, 2023 1.070 1.100 1.050 1.100 61,200 +0.04(+3.77%)
Oct 04, 2023 1.110 1.110 1.060 1.060 26,143 -0.02(-1.85%)
Oct 03, 2023 1.100 1.100 1.080 1.080 34,822 +0.01(+0.93%)
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.