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 (%)
Feb 28, 2020 1.110 1.110 0.9000 1.030 467,727 -0.09(-8.04%)
Feb 27, 2020 1.230 1.230 1.080 1.120 283,124 -0.09(-7.44%)
Feb 26, 2020 1.230 1.230 1.160 1.210 118,188 -0.02(-1.63%)
Feb 25, 2020 1.300 1.300 1.140 1.230 183,219 -0.03(-2.38%)
Feb 24, 2020 1.360 1.360 1.260 1.260 708,753 -0.04(-3.08%)
Feb 21, 2020 1.270 1.310 1.270 1.300 282,985 +0.05(+4.00%)
Feb 20, 2020 1.280 1.280 1.250 1.250 41,180 -0.01(-0.79%)
Feb 19, 2020 1.250 1.260 1.230 1.260 321,535 +0.01(+0.80%)
Feb 18, 2020 1.230 1.260 1.220 1.250 149,024 +0.02(+1.63%)
Feb 14, 2020 1.230 1.230 1.230 0 +0.01(+0.82%)
Feb 13, 2020 1.210 1.230 1.200 1.220 70,961 +0.02(+1.67%)
Feb 12, 2020 1.190 1.210 1.190 1.200 46,200 +0.00(+0.00%)
Feb 11, 2020 1.190 1.200 1.190 1.200 45,035 +0.00(+0.00%)
Feb 10, 2020 1.200 1.210 1.180 1.200 139,965 +0.01(+0.84%)
Feb 07, 2020 1.210 1.210 1.190 1.190 72,083 -0.03(-2.46%)
Feb 06, 2020 1.290 1.290 1.150 1.220 241,137 -0.05(-3.94%)
Feb 05, 2020 1.300 1.330 1.260 1.270 102,000 -0.04(-3.05%)
Feb 04, 2020 1.320 1.320 1.240 1.310 183,850 -0.03(-2.24%)
Feb 03, 2020 1.330 1.390 1.270 1.340 163,003 +0.02(+1.52%)
Jan 31, 2020 1.320 1.340 1.300 1.320 127,952 +0.01(+0.76%)
Jan 30, 2020 1.220 1.310 1.220 1.310 590,240 +0.10(+8.26%)
Jan 29, 2020 1.200 1.210 1.200 1.210 20,400 +0.00(+0.00%)
Jan 28, 2020 1.190 1.210 1.190 1.210 19,400 +0.01(+0.83%)
Jan 27, 2020 1.220 1.230 1.200 1.200 47,486 -0.01(-0.83%)
Jan 24, 2020 1.160 1.210 1.150 1.210 81,049 +0.05(+4.31%)
Jan 23, 2020 1.130 1.180 1.130 1.160 22,203 +0.03(+2.65%)
Jan 22, 2020 1.150 1.160 1.110 1.130 77,302 -0.02(-1.74%)
Jan 21, 2020 1.160 1.180 1.130 1.150 103,719 -0.02(-1.71%)
Jan 20, 2020 1.200 1.210 1.160 1.170 47,685 -0.02(-1.68%)
Jan 17, 2020 1.200 1.210 1.180 1.190 75,000 +0.02(+1.71%)
Jan 16, 2020 1.200 1.230 1.170 1.170 61,860 -0.02(-1.68%)
Jan 15, 2020 1.220 1.250 1.190 1.190 54,430 -0.01(-0.83%)
Jan 14, 2020 1.200 1.210 1.170 1.200 32,700 +0.00(+0.00%)
Jan 13, 2020 1.230 1.230 1.190 1.200 43,234 -0.04(-3.23%)
Jan 10, 2020 1.170 1.250 1.160 1.240 313,134 +0.07(+5.98%)
Jan 09, 2020 1.150 1.180 1.150 1.170 59,600 +0.01(+0.86%)
Jan 08, 2020 1.200 1.200 1.120 1.160 152,482 -0.02(-1.69%)
Jan 07, 2020 1.220 1.220 1.180 1.180 142,400 -0.02(-1.67%)
Jan 06, 2020 1.220 1.240 1.180 1.200 350,291 +0.02(+1.69%)
Jan 03, 2020 1.230 1.230 1.170 1.180 303,672 -0.04(-3.28%)
Jan 02, 2020 1.210 1.230 1.190 1.220 358,036 +0.02(+1.67%)
Dec 31, 2019 1.200 1.200 1.200 0 +0.03(+2.56%)
Dec 30, 2019 1.180 1.210 1.170 1.170 252,402 +0.00(+0.00%)
Dec 27, 2019 1.170 1.190 1.150 1.170 235,905 +0.00(+0.00%)
Dec 24, 2019 1.170 1.170 1.170 0 +0.03(+2.63%)
Dec 23, 2019 1.120 1.150 1.110 1.140 218,488 +0.02(+1.79%)
Dec 20, 2019 1.130 1.140 1.110 1.120 106,870 -0.02(-1.75%)
Dec 19, 2019 1.100 1.145 1.100 1.140 638,970 +0.07(+6.54%)
Dec 18, 2019 1.150 1.160 1.000 1.070 932,600 -0.08(-6.96%)
Dec 17, 2019 1.170 1.180 1.140 1.150 334,524 +0.00(+0.00%)
Dec 16, 2019 1.200 1.220 1.150 1.150 195,035 -0.03(-2.54%)
Dec 13, 2019 1.180 1.190 1.170 1.180 122,500 +0.00(+0.00%)
Dec 12, 2019 1.210 1.210 1.160 1.180 548,560 -0.01(-0.84%)
Dec 11, 2019 1.210 1.210 1.170 1.190 67,180 -0.02(-1.65%)
Dec 10, 2019 1.250 1.270 1.200 1.210 794,458 +0.04(+3.42%)
Dec 09, 2019 1.160 1.170 1.160 1.170 46,656 +0.00(+0.00%)
Dec 06, 2019 1.190 1.190 1.170 1.170 85,300 -0.04(-3.31%)
Dec 05, 2019 1.210 1.230 1.180 1.210 198,250 +0.00(+0.00%)
Dec 04, 2019 1.210 1.220 1.190 1.210 177,850 +0.04(+3.42%)
Dec 03, 2019 1.240 1.240 1.160 1.170 181,790 -0.01(-0.85%)
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.