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 (%)
Feb 28, 2019 0.8800 0.8900 0.8700 0.8900 106,075 +0.01(+1.14%)
Feb 27, 2019 0.8700 0.9000 0.8700 0.8800 125,645 +0.03(+3.53%)
Feb 26, 2019 0.8400 0.8500 0.8400 0.8500 27,500 +0.01(+1.19%)
Feb 25, 2019 0.8300 0.8400 0.8300 0.8400 91,500 +0.01(+1.20%)
Feb 22, 2019 0.8500 0.8500 0.8300 0.8300 16,200 +0.01(+1.22%)
Feb 21, 2019 0.8800 0.8800 0.8200 0.8200 23,500 -0.05(-5.75%)
Feb 20, 2019 0.8900 0.8900 0.8700 0.8700 27,800 -0.02(-2.25%)
Feb 19, 2019 0.8600 0.8900 0.8600 0.8900 86,590 +0.03(+3.49%)
Feb 15, 2019 0.8600 0.8600 0.8600 0 +0.05(+6.17%)
Feb 14, 2019 0.8200 0.8200 0.8000 0.8100 14,064 +0.00(+0.00%)
Feb 13, 2019 0.8000 0.8500 0.8000 0.8100 43,500 +0.01(+1.25%)
Feb 12, 2019 0.8400 0.8400 0.8000 0.8000 225,208 -0.06(-6.98%)
Feb 11, 2019 0.8400 0.8600 0.8400 0.8600 45,000 +0.02(+2.38%)
Feb 08, 2019 0.8500 0.8500 0.8300 0.8400 63,600 -0.01(-1.18%)
Feb 07, 2019 0.8700 0.8700 0.8500 0.8500 43,775 -0.01(-1.16%)
Feb 06, 2019 0.8600 0.8700 0.8600 0.8600 38,990 -0.01(-1.15%)
Feb 05, 2019 0.8700 0.8700 0.8600 0.8700 47,675 -0.01(-1.14%)
Feb 04, 2019 0.8400 0.8800 0.8400 0.8800 28,300 +0.03(+3.53%)
Feb 01, 2019 0.8500 0.8600 0.8300 0.8500 44,100 +0.00(+0.00%)
Jan 31, 2019 0.8700 0.8800 0.8400 0.8500 76,255 +0.00(+0.00%)
Jan 30, 2019 0.8600 0.8700 0.8500 0.8500 33,780 -0.01(-1.16%)
Jan 29, 2019 0.8500 0.8600 0.8400 0.8600 63,200 +0.02(+2.38%)
Jan 28, 2019 0.8300 0.8600 0.8200 0.8400 181,090 +0.02(+2.44%)
Jan 25, 2019 0.8300 0.8400 0.8000 0.8200 125,968 +0.01(+1.23%)
Jan 24, 2019 0.8200 0.8400 0.7800 0.8100 244,216 -0.01(-1.22%)
Jan 23, 2019 0.8200 0.8400 0.8100 0.8200 162,000 +0.02(+2.50%)
Jan 22, 2019 0.8600 0.8600 0.7800 0.8000 98,150 -0.07(-8.05%)
Jan 21, 2019 0.8700 0.9000 0.8700 0.8700 62,440 +0.00(+0.00%)
Jan 18, 2019 0.8700 0.8700 0.8700 0.8700 15,400 +0.00(+0.00%)
Jan 17, 2019 0.8500 0.8700 0.8200 0.8700 30,000 +0.00(+0.00%)
Jan 16, 2019 0.8800 0.8800 0.8600 0.8700 202,500 +0.01(+1.16%)
Jan 15, 2019 0.9000 0.9000 0.8600 0.8600 93,000 -0.03(-3.37%)
Jan 14, 2019 0.9100 0.9200 0.8600 0.8900 178,489 -0.01(-1.11%)
Jan 11, 2019 0.8800 0.9100 0.8700 0.9000 146,450 +0.03(+3.45%)
Jan 10, 2019 0.8500 0.9000 0.8500 0.8700 381,448 +0.05(+6.10%)
Jan 09, 2019 0.8400 0.8500 0.8000 0.8200 620,800 -0.02(-2.38%)
Jan 08, 2019 0.8400 0.8500 0.8000 0.8400 224,500 +0.00(+0.00%)
Jan 07, 2019 0.8600 0.8600 0.8000 0.8400 152,100 -0.04(-4.55%)
Jan 04, 2019 0.8500 0.8800 0.8300 0.8800 79,325 +0.03(+3.53%)
Jan 03, 2019 0.8500 0.8500 0.8500 0.8500 3,447 -0.02(-2.30%)
Jan 02, 2019 0.8300 0.8700 0.8300 0.8700 83,838 +0.03(+3.57%)
Dec 31, 2018 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
Dec 28, 2018 0.8100 0.8500 0.8100 0.8100 20,000 +0.01(+1.25%)
Dec 27, 2018 0.7900 0.8300 0.7900 0.8000 56,916 +0.02(+2.56%)
Dec 24, 2018 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 21, 2018 0.7700 0.7800 0.7500 0.7800 26,366 +0.03(+4.00%)
Dec 20, 2018 0.7400 0.7500 0.7400 0.7500 40,344 +0.03(+4.17%)
Dec 19, 2018 0.7200 0.7600 0.7200 0.7200 54,050 +0.00(+0.00%)
Dec 18, 2018 0.7000 0.7200 0.7000 0.7200 33,500 +0.03(+4.35%)
Dec 17, 2018 0.6800 0.6900 0.6800 0.6900 89,074 +0.00(+0.00%)
Dec 14, 2018 0.6300 0.6900 0.6300 0.6900 21,300 +0.06(+9.52%)
Dec 13, 2018 0.6300 0.6400 0.6300 0.6300 127,770 +0.02(+3.28%)
Dec 12, 2018 0.6300 0.6400 0.6100 0.6100 114,052 -0.02(-3.17%)
Dec 11, 2018 0.6700 0.6700 0.6300 0.6300 92,270 -0.04(-5.97%)
Dec 10, 2018 0.6900 0.7000 0.6600 0.6700 42,500 -0.02(-2.90%)
Dec 07, 2018 0.6200 0.6900 0.6200 0.6900 83,100 +0.07(+11.29%)
Dec 06, 2018 0.6400 0.6500 0.6200 0.6200 83,900 -0.01(-1.59%)
Dec 05, 2018 0.6300 0.6500 0.6300 0.6300 44,800 +0.00(+0.00%)
Dec 04, 2018 0.6800 0.6800 0.6300 0.6300 127,700 -0.04(-5.97%)
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.