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 (%)
Mar 31, 2023 0.7400 0.7400 0.7100 0.7200 34,000 +0.02(+2.86%)
Mar 30, 2023 0.6800 0.7100 0.6800 0.7000 40,600 +0.04(+6.06%)
Mar 29, 2023 0.7100 0.7100 0.6600 0.6600 56,995 -0.01(-1.49%)
Mar 28, 2023 0.6800 0.6900 0.6500 0.6700 166,302 -0.01(-1.47%)
Mar 27, 2023 0.6900 0.7000 0.6800 0.6800 92,051 -0.02(-2.86%)
Mar 24, 2023 0.7200 0.7200 0.6800 0.7000 33,718 +0.00(+0.00%)
Mar 23, 2023 0.6900 0.7100 0.6700 0.7000 378,390 +0.02(+2.94%)
Mar 22, 2023 0.6900 0.7100 0.6700 0.6800 125,244 -0.02(-2.86%)
Mar 21, 2023 0.7300 0.7300 0.6900 0.7000 54,142 -0.05(-6.67%)
Mar 20, 2023 0.7800 0.8000 0.7500 0.7500 81,944 -0.01(-1.32%)
Mar 17, 2023 0.6900 0.7600 0.6900 0.7600 21,720 +0.08(+11.76%)
Mar 16, 2023 0.7100 0.7200 0.6700 0.6800 25,600 -0.01(-1.45%)
Mar 15, 2023 0.7800 0.7800 0.6800 0.6900 59,050 -0.03(-4.17%)
Mar 14, 2023 0.7100 0.7400 0.6900 0.7200 30,804 +0.01(+1.41%)
Mar 13, 2023 0.7500 0.7500 0.6900 0.7100 79,283 -0.01(-1.39%)
Mar 10, 2023 0.6800 0.7300 0.6600 0.7200 110,990 +0.05(+7.46%)
Mar 09, 2023 0.6600 0.6700 0.6500 0.6700 24,922 +0.03(+4.69%)
Mar 08, 2023 0.6900 0.7100 0.6200 0.6400 158,007 -0.05(-7.25%)
Mar 07, 2023 0.7500 0.7500 0.6900 0.6900 56,830 -0.03(-4.17%)
Mar 06, 2023 0.7600 0.7600 0.7200 0.7200 30,082 -0.03(-4.00%)
Mar 03, 2023 0.7500 0.7600 0.7400 0.7500 32,517 +0.00(+0.00%)
Mar 02, 2023 0.7300 0.7500 0.7100 0.7500 68,700 +0.02(+2.74%)
Mar 01, 2023 0.7300 0.7300 0.7100 0.7300 17,800 +0.02(+2.82%)
Feb 28, 2023 0.7300 0.7500 0.7000 0.7100 73,350 -0.02(-2.74%)
Feb 27, 2023 0.8500 0.8500 0.7300 0.7300 225,715 -0.05(-6.41%)
Feb 24, 2023 0.8100 0.8100 0.7800 0.7800 10,101 -0.03(-3.70%)
Feb 23, 2023 0.8500 0.8500 0.8100 0.8100 12,000 +0.02(+2.53%)
Feb 22, 2023 0.8100 0.8200 0.7900 0.7900 13,451 -0.02(-2.47%)
Feb 21, 2023 0.8300 0.8300 0.7900 0.8100 24,567 +0.00(+0.00%)
Feb 17, 2023 0.8100 0 -0.04(-4.71%)
Feb 16, 2023 0.8200 0.8500 0.8100 0.8500 32,700 +0.03(+3.66%)
Feb 15, 2023 0.8200 0.8700 0.8200 0.8200 91,205 -0.02(-2.38%)
Feb 14, 2023 0.8500 0.8700 0.8400 0.8400 21,151 +0.04(+5.00%)
Feb 13, 2023 0.8000 0.8000 0.8000 0.8000 7,945 -0.02(-2.44%)
Feb 10, 2023 0.8100 0.8300 0.8100 0.8200 13,600 +0.01(+1.23%)
Feb 09, 2023 0.8500 0.8500 0.8100 0.8100 26,786 -0.04(-4.71%)
Feb 08, 2023 0.8600 0.8600 0.8300 0.8500 24,365 +0.00(+0.00%)
Feb 07, 2023 0.8400 0.8500 0.8300 0.8500 39,167 +0.01(+1.19%)
Feb 06, 2023 0.8800 0.8800 0.8300 0.8400 28,631 -0.02(-2.33%)
Feb 03, 2023 0.9300 0.9300 0.8300 0.8600 163,517 -0.05(-5.49%)
Feb 02, 2023 0.9200 0.9300 0.9100 0.9100 96,009 -0.01(-1.09%)
Feb 01, 2023 0.9000 0.9200 0.9000 0.9200 36,800 +0.02(+2.22%)
Jan 31, 2023 0.9000 0.9100 0.9000 0.9000 21,531 +0.00(+0.00%)
Jan 30, 2023 0.9300 0.9400 0.9000 0.9000 65,308 -0.03(-3.23%)
Jan 27, 2023 0.9200 0.9400 0.9200 0.9300 42,094 +0.01(+1.09%)
Jan 26, 2023 0.9300 0.9300 0.9200 0.9200 19,634 +0.01(+1.10%)
Jan 25, 2023 0.9000 0.9400 0.9000 0.9100 41,784 +0.00(+0.00%)
Jan 24, 2023 0.9300 0.9300 0.9100 0.9100 16,700 -0.04(-4.21%)
Jan 23, 2023 1.030 1.030 0.9500 0.9500 19,709 -0.04(-4.04%)
Jan 20, 2023 0.9800 1.030 0.9800 0.9900 7,700 +0.01(+1.02%)
Jan 19, 2023 0.9800 0.9800 0.9700 0.9800 15,800 +0.03(+3.16%)
Jan 18, 2023 0.9200 1.010 0.9000 0.9500 119,398 +0.05(+5.56%)
Jan 17, 2023 0.9500 0.9500 0.9000 0.9000 56,369 -0.05(-5.26%)
Jan 16, 2023 0.9800 0.9800 0.9500 0.9500 6,995 -0.02(-1.55%)
Jan 13, 2023 0.9000 0.9900 0.9000 0.9650 40,613 +0.06(+7.22%)
Jan 12, 2023 0.8900 0.9100 0.8900 0.9000 31,465 +0.01(+1.12%)
Jan 11, 2023 0.9000 0.9000 0.8700 0.8900 53,194 +0.01(+1.14%)
Jan 10, 2023 0.8800 0.8800 0.8500 0.8800 53,741 +0.01(+1.15%)
Jan 09, 2023 0.9500 0.9500 0.8700 0.8700 35,563 -0.03(-3.33%)
Jan 06, 2023 0.9000 0.9100 0.9000 0.9000 51,322 +0.02(+2.27%)
Jan 05, 2023 0.9200 0.9200 0.8800 0.8800 7,527 -0.03(-3.30%)
Jan 04, 2023 0.8600 0.9400 0.8600 0.9100 47,047 +0.05(+5.81%)
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.