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 26, 2021 4.150 4.240 3.950 4.200 101,709 +0.08(+1.94%)
Feb 25, 2021 4.180 4.180 4.100 4.120 126,464 -0.12(-2.83%)
Feb 24, 2021 4.250 4.260 4.150 4.240 33,970 +0.00(+0.00%)
Feb 23, 2021 4.300 4.300 4.190 4.240 16,020 -0.08(-1.85%)
Feb 22, 2021 4.300 4.390 4.300 4.320 101,346 +0.07(+1.65%)
Feb 19, 2021 4.340 4.340 4.250 4.250 26,463 +0.02(+0.47%)
Feb 18, 2021 4.260 4.350 4.210 4.230 75,545 -0.05(-1.17%)
Feb 17, 2021 4.350 4.350 4.150 4.280 28,115 -0.11(-2.51%)
Feb 16, 2021 4.440 4.450 4.320 4.390 23,062 -0.05(-1.13%)
Feb 12, 2021 4.440 4.440 4.440 0 +0.09(+2.07%)
Feb 11, 2021 4.340 4.400 4.340 4.350 47,493 +0.00(+0.00%)
Feb 10, 2021 4.330 4.440 4.250 4.350 51,786 +0.06(+1.40%)
Feb 09, 2021 4.330 4.330 4.230 4.290 74,229 -0.01(-0.23%)
Feb 08, 2021 4.300 4.350 4.260 4.300 63,525 +0.05(+1.18%)
Feb 05, 2021 4.250 4.270 4.240 4.250 20,019 -0.01(-0.23%)
Feb 04, 2021 4.390 4.390 4.250 4.260 31,782 -0.19(-4.27%)
Feb 03, 2021 4.450 4.470 4.320 4.450 22,270 +0.02(+0.45%)
Feb 02, 2021 4.470 4.470 4.340 4.430 22,659 -0.04(-0.89%)
Feb 01, 2021 4.280 4.490 4.250 4.470 169,270 +0.29(+6.94%)
Jan 29, 2021 4.330 4.380 4.140 4.180 79,067 -0.01(-0.24%)
Jan 28, 2021 4.400 4.430 4.170 4.190 107,953 -0.19(-4.34%)
Jan 27, 2021 4.560 4.600 4.310 4.380 59,032 -0.21(-4.58%)
Jan 26, 2021 4.510 4.590 4.500 4.590 18,469 -0.02(-0.43%)
Jan 25, 2021 4.610 4.620 4.480 4.610 36,671 +0.02(+0.44%)
Jan 22, 2021 4.510 4.590 4.470 4.590 23,963 -0.04(-0.86%)
Jan 21, 2021 4.650 4.650 4.520 4.630 20,344 +0.04(+0.87%)
Jan 20, 2021 4.600 4.690 4.460 4.590 143,272 +0.00(+0.00%)
Jan 19, 2021 4.700 4.700 4.470 4.590 41,097 -0.04(-0.86%)
Jan 18, 2021 4.720 4.760 4.500 4.630 49,610 +0.06(+1.31%)
Jan 15, 2021 4.610 4.650 4.300 4.570 70,400 -0.03(-0.65%)
Jan 14, 2021 4.560 4.630 4.550 4.600 13,900 +0.06(+1.32%)
Jan 13, 2021 4.690 4.710 4.540 4.540 28,401 -0.16(-3.40%)
Jan 12, 2021 4.800 4.800 4.610 4.700 28,693 -0.07(-1.47%)
Jan 11, 2021 4.800 4.860 4.580 4.770 39,663 -0.03(-0.63%)
Jan 08, 2021 4.870 5.030 4.550 4.800 31,872 -0.24(-4.76%)
Jan 07, 2021 4.800 5.050 4.800 5.040 39,565 +0.16(+3.28%)
Jan 06, 2021 5.000 5.000 4.800 4.880 26,046 -0.07(-1.41%)
Jan 05, 2021 5.020 5.080 4.950 4.950 34,355 -0.14(-2.75%)
Jan 04, 2021 5.020 5.120 4.940 5.090 86,626 +0.09(+1.80%)
Dec 31, 2020 5.000 5.000 5.000 0 +0.05(+1.01%)
Dec 30, 2020 5.100 5.100 4.870 4.950 24,996 -0.05(-1.00%)
Dec 29, 2020 4.940 5.160 4.940 5.000 43,585 +0.17(+3.52%)
Dec 24, 2020 4.830 4.830 4.830 0 -0.06(-1.23%)
Dec 23, 2020 4.920 4.940 4.820 4.890 58,840 -0.04(-0.81%)
Dec 22, 2020 4.900 4.950 4.880 4.930 27,179 +0.03(+0.61%)
Dec 21, 2020 4.850 4.950 4.800 4.900 67,610 +0.11(+2.30%)
Dec 18, 2020 4.760 4.860 4.740 4.790 38,464 -0.01(-0.21%)
Dec 17, 2020 4.810 4.880 4.730 4.800 145,653 +0.03(+0.63%)
Dec 16, 2020 4.750 4.830 4.700 4.770 55,170 +0.06(+1.27%)
Dec 15, 2020 4.720 4.720 4.670 4.710 8,930 +0.03(+0.64%)
Dec 14, 2020 4.600 4.680 4.590 4.680 19,544 -0.07(-1.47%)
Dec 11, 2020 4.690 4.940 4.680 4.750 56,026 +0.10(+2.15%)
Dec 10, 2020 4.690 4.690 4.640 4.650 18,070 +0.01(+0.22%)
Dec 09, 2020 4.570 4.800 4.560 4.640 179,642 +0.11(+2.43%)
Dec 08, 2020 4.440 4.580 4.430 4.530 76,628 +0.13(+2.95%)
Dec 07, 2020 4.390 4.460 4.310 4.400 118,418 +0.05(+1.15%)
Dec 04, 2020 4.290 4.390 4.280 4.350 8,237 +0.03(+0.69%)
Dec 03, 2020 4.410 4.410 4.210 4.320 105,660 -0.09(-2.04%)
Dec 02, 2020 4.390 4.420 4.360 4.410 24,900 +0.03(+0.68%)
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.