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 (%)
Mar 31, 2020 0.9000 0.9000 0.8500 0.8500 63,811 -0.03(-3.41%)
Mar 30, 2020 0.8400 0.9000 0.8000 0.8800 143,600 +0.04(+4.76%)
Mar 27, 2020 0.9200 0.9200 0.8100 0.8400 70,460 -0.07(-7.69%)
Mar 26, 2020 0.9100 0.9600 0.9000 0.9100 102,097 -0.01(-1.09%)
Mar 25, 2020 0.8800 0.9900 0.8700 0.9200 153,911 +0.06(+6.98%)
Mar 24, 2020 0.8300 0.9900 0.8300 0.8600 314,525 +0.12(+16.22%)
Mar 23, 2020 0.6700 0.7600 0.6700 0.7400 170,211 +0.07(+10.45%)
Mar 20, 2020 0.7400 0.7800 0.6500 0.6700 190,620 -0.06(-8.22%)
Mar 19, 2020 0.7400 0.7500 0.6800 0.7300 458,837 -0.01(-1.35%)
Mar 18, 2020 0.8900 0.9000 0.7400 0.7400 179,048 -0.15(-16.85%)
Mar 17, 2020 0.8100 0.8900 0.8100 0.8900 135,201 +0.10(+12.66%)
Mar 16, 2020 0.7100 0.8000 0.6100 0.7900 345,648 +0.01(+1.28%)
Mar 13, 2020 0.9100 0.9600 0.7700 0.7800 188,841 -0.19(-19.59%)
Mar 12, 2020 0.9000 0.9800 0.8100 0.9700 250,119 +0.00(+0.00%)
Mar 11, 2020 1.020 1.020 0.9400 0.9700 144,178 -0.05(-4.90%)
Mar 10, 2020 1.040 1.070 0.9500 1.020 402,100 -0.03(-2.86%)
Mar 09, 2020 1.070 1.080 1.030 1.050 241,984 -0.05(-4.55%)
Mar 06, 2020 1.100 1.110 1.040 1.100 429,575 +0.00(+0.00%)
Mar 05, 2020 1.100 1.150 1.060 1.100 138,861 -0.04(-3.51%)
Mar 04, 2020 1.140 1.150 1.100 1.140 47,919 +0.04(+3.64%)
Mar 03, 2020 1.130 1.190 1.070 1.100 220,365 -0.03(-2.65%)
Mar 02, 2020 1.050 1.150 1.030 1.130 336,945 +0.10(+9.71%)
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%)
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.