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 (%)
Apr 30, 2018 0.9500 0.9500 0.9500 0.9500 4,000 +0.00(+0.00%)
Apr 27, 2018 0.9700 0.9700 0.9500 0.9500 17,726 -0.02(-2.06%)
Apr 26, 2018 0.9700 0.9700 0.9700 0.9700 24,000 +0.02(+2.11%)
Apr 25, 2018 0.9600 0.9600 0.9500 0.9500 16,000 -0.02(-2.06%)
Apr 24, 2018 0.9400 0.9800 0.9300 0.9700 63,450 +0.05(+5.43%)
Apr 23, 2018 0.9800 0.9800 0.9100 0.9200 165,200 -0.05(-5.15%)
Apr 20, 2018 0.9800 0.9900 0.9600 0.9700 147,000 -0.01(-1.02%)
Apr 19, 2018 1.000 1.000 0.9800 0.9800 94,500 -0.02(-2.00%)
Apr 18, 2018 0.9900 1.010 0.9900 1.000 74,366 +0.02(+2.04%)
Apr 17, 2018 0.9800 0.9800 0.9600 0.9800 57,430 -0.02(-2.00%)
Apr 16, 2018 1.010 1.010 0.9900 1.000 48,200 +0.00(+0.00%)
Apr 13, 2018 1.030 1.030 1.000 1.000 85,500 -0.01(-0.99%)
Apr 12, 2018 1.010 1.020 1.010 1.010 37,400 +0.00(+0.00%)
Apr 11, 2018 1.040 1.040 1.010 1.010 40,424 -0.03(-2.88%)
Apr 10, 2018 1.040 1.040 1.040 1.040 14,198 -0.01(-0.95%)
Apr 09, 2018 1.040 1.050 1.030 1.050 27,500 +0.00(+0.00%)
Apr 06, 2018 1.050 1.050 1.050 1.050 350 +0.02(+1.94%)
Apr 05, 2018 1.030 1.040 1.020 1.030 50,701 +0.00(+0.00%)
Apr 04, 2018 1.070 1.070 1.030 1.030 22,000 -0.03(-2.83%)
Apr 03, 2018 1.050 1.060 1.050 1.060 38,900 +0.01(+0.95%)
Apr 02, 2018 1.040 1.060 1.040 1.050 18,800 +0.01(+0.96%)
Mar 29, 2018 1.040 1.040 1.040 0 +0.04(+4.00%)
Mar 28, 2018 1.010 1.010 1.000 1.000 31,300 +0.01(+1.01%)
Mar 27, 2018 1.030 1.050 0.9900 0.9900 108,875 -0.01(-1.00%)
Mar 26, 2018 1.070 1.070 1.000 1.000 57,000 -0.06(-5.66%)
Mar 23, 2018 1.050 1.070 1.050 1.060 86,400 +0.01(+0.95%)
Mar 22, 2018 1.050 1.080 1.040 1.050 133,790 +0.00(+0.00%)
Mar 21, 2018 1.050 1.050 1.050 1.050 132,800 +0.00(+0.00%)
Mar 20, 2018 1.050 1.050 1.050 1.050 12,700 -0.05(-4.55%)
Mar 19, 2018 1.090 1.100 1.090 1.100 3,515 +0.00(+0.00%)
Mar 16, 2018 1.010 1.100 1.010 1.100 117,750 +0.11(+11.11%)
Mar 15, 2018 1.010 1.010 0.9900 0.9900 18,600 -0.02(-1.98%)
Mar 14, 2018 1.020 1.040 0.9900 1.010 254,085 -0.05(-4.72%)
Mar 13, 2018 1.090 1.090 1.060 1.060 12,200 -0.02(-1.85%)
Mar 12, 2018 1.130 1.130 1.080 1.080 15,200 -0.06(-5.26%)
Mar 09, 2018 1.100 1.140 1.100 1.140 27,500 +0.04(+3.64%)
Mar 08, 2018 1.070 1.100 1.010 1.100 838,500 +0.02(+1.85%)
Mar 07, 2018 1.090 1.090 1.080 1.080 9,000 -0.02(-1.82%)
Mar 06, 2018 1.140 1.140 1.100 1.100 31,350 -0.04(-3.51%)
Mar 05, 2018 1.140 1.140 1.140 1.140 2,222 +0.02(+1.79%)
Mar 02, 2018 1.140 1.140 1.120 1.120 6,300 -0.02(-1.75%)
Mar 01, 2018 1.160 1.160 1.140 1.140 68,500 -0.02(-1.72%)
Feb 28, 2018 1.180 1.200 1.160 1.160 20,500 -0.02(-1.69%)
Feb 27, 2018 1.160 1.180 1.160 1.180 26,500 +0.02(+1.72%)
Feb 26, 2018 1.210 1.210 1.160 1.160 43,900 -0.09(-7.20%)
Feb 23, 2018 1.290 1.290 1.250 1.250 12,300 -0.04(-3.10%)
Feb 22, 2018 1.250 1.290 1.250 1.290 17,100 +0.04(+3.20%)
Feb 21, 2018 1.240 1.250 1.210 1.250 77,599 -0.02(-1.57%)
Feb 20, 2018 1.320 1.320 1.250 1.270 49,300 -0.04(-3.05%)
Feb 16, 2018 1.310 1.310 1.310 0 -0.08(-5.76%)
Feb 15, 2018 1.390 1.390 1.390 1.390 3,100 +0.02(+1.46%)
Feb 14, 2018 1.340 1.400 1.330 1.370 175,200 +0.06(+4.58%)
Feb 13, 2018 1.340 1.340 1.290 1.310 36,200 +0.01(+0.77%)
Feb 12, 2018 1.320 1.320 1.300 1.300 39,420 -0.02(-1.52%)
Feb 09, 2018 1.320 1.350 1.270 1.320 31,400 -0.07(-5.04%)
Feb 08, 2018 1.350 1.390 1.330 1.390 54,200 +0.04(+2.96%)
Feb 07, 2018 1.330 1.360 1.320 1.350 25,300 +0.01(+0.75%)
Feb 06, 2018 1.300 1.400 1.300 1.340 46,600 +0.00(+0.00%)
Feb 05, 2018 1.330 1.310 1.340 29,619 +0.01(+0.75%)
Feb 02, 2018 1.270 1.330 1.220 1.330 36,000 +0.05(+3.91%)
Feb 01, 2018 1.260 1.340 1.260 1.280 7,600 +0.00(+0.00%)
Jan 31, 2018 1.360 1.360 1.280 1.280 57,287 -0.09(-6.57%)
Jan 30, 2018 1.370 1.370 1.350 1.370 38,490 -0.01(-0.72%)
Jan 29, 2018 1.320 1.390 1.310 1.380 42,750 +0.03(+2.22%)
Jan 26, 2018 1.330 1.380 1.310 1.350 83,300 +0.05(+3.85%)
Jan 25, 2018 1.300 1.360 1.280 1.300 98,000 +0.04(+3.17%)
Jan 24, 2018 1.220 1.260 1.220 1.260 160,103 +0.05(+4.13%)
Jan 23, 2018 1.250 1.250 1.170 1.210 18,100 -0.02(-1.63%)
Jan 22, 2018 1.250 1.250 1.230 1.230 16,000 -0.02(-1.60%)
Jan 19, 2018 1.220 1.250 1.220 1.250 14,856 +0.02(+1.63%)
Jan 18, 2018 1.040 1.230 1.040 1.230 22,316 +0.03(+2.50%)
Jan 17, 2018 1.240 1.280 1.200 1.200 75,500 -0.01(-0.83%)
Jan 15, 2018 1.210 1.210 1.210 0 -0.05(-3.97%)
Jan 12, 2018 1.260 1.270 1.260 1.260 11,800 +0.01(+0.80%)
Jan 11, 2018 1.250 1.250 1.100 1.250 104,694 -0.05(-3.85%)
Jan 10, 2018 1.220 1.300 1.210 1.300 30,950 +0.08(+6.56%)
Jan 09, 2018 1.230 1.250 1.210 1.220 42,200 -0.01(-0.81%)
Jan 08, 2018 1.200 1.230 1.190 1.230 13,580 +0.03(+2.50%)
Jan 05, 2018 1.140 1.200 1.140 1.200 13,300 +0.05(+4.35%)
Jan 04, 2018 1.200 1.200 1.150 1.150 6,850 -0.04(-3.36%)
Jan 03, 2018 1.100 1.200 1.100 1.190 41,204 +0.09(+8.18%)
Jan 02, 2018 1.150 1.100 1.100 14,700 +0.00(+0.00%)
Dec 29, 2017 1.100 1.100 1.100 0 +0.01(+0.92%)
Dec 28, 2017 1.100 1.100 1.090 1.090 5,198 +0.00(+0.00%)
Dec 27, 2017 1.000 1.090 1.000 1.090 18,000 +0.09(+9.00%)
Dec 22, 2017 1.040 1.050 1.000 1.000 29,000 +0.00(+0.00%)
Dec 21, 2017 1.000 1.000 1.000 1.000 370,300 +0.00(+0.00%)
Dec 20, 2017 1.000 1.000 1.000 1.000 3,000 +0.00(+0.00%)
Dec 19, 2017 1.000 1.010 1.000 1.000 16,600 +0.00(+0.00%)
Dec 18, 2017 1.000 1.000 1.000 1.000 2,400 +0.00(+0.00%)
Dec 15, 2017 1.000 1.000 1.000 1.000 6,500 +0.01(+1.01%)
Dec 14, 2017 0.9900 0.9900 0.9800 0.9900 21,500 +0.00(+0.00%)
Dec 13, 2017 0.9700 0.9900 0.9700 0.9900 22,700 +0.02(+2.06%)
Dec 12, 2017 0.9900 0.9900 0.9700 0.9700 3,550 -0.03(-3.00%)
Dec 11, 2017 1.000 1.000 1.000 1.000 7,100 +0.01(+1.01%)
Dec 08, 2017 0.9900 0.9900 0.9900 0.9900 10,100 +0.00(+0.00%)
Dec 07, 2017 0.9800 1.000 0.9800 0.9900 27,100 +0.01(+1.02%)
Dec 06, 2017 0.9800 0.9800 0.9800 0.9800 12,000 +0.02(+2.08%)
Dec 05, 2017 1.030 1.030 0.9600 0.9600 46,600 -0.10(-9.43%)
Dec 04, 2017 1.050 1.060 1.020 1.060 27,350 +0.01(+0.95%)
Dec 01, 2017 1.060 1.060 1.050 1.050 4,700 -0.03(-2.78%)
Nov 30, 2017 1.090 1.090 1.080 1.080 12,000 +0.03(+2.86%)
Nov 29, 2017 1.060 1.060 1.050 1.050 8,425 -0.02(-1.87%)
Nov 28, 2017 1.060 1.100 1.060 1.070 16,000 +0.02(+1.90%)
Nov 27, 2017 1.000 1.050 1.000 1.050 2,200 +0.05(+5.00%)
Nov 24, 2017 1.000 1.050 0.9900 1.000 18,300 +0.00(+0.00%)
Nov 23, 2017 1.000 1.000 1.000 1.000 640 +0.00(+0.00%)
Nov 22, 2017 1.020 1.040 0.9800 1.000 66,300 -0.05(-4.76%)
Nov 21, 2017 1.040 1.050 1.000 1.050 214,100 +0.01(+0.96%)
Nov 20, 2017 1.070 1.070 1.010 1.040 52,150 -0.02(-1.89%)
Nov 17, 2017 1.100 1.100 1.060 1.060 10,100 +0.01(+0.95%)
Nov 16, 2017 1.080 1.080 1.050 1.050 14,215 -0.05(-4.55%)
Nov 15, 2017 1.130 1.130 1.100 1.100 4,000 +0.00(+0.00%)
Nov 14, 2017 1.140 1.140 1.100 1.100 5,400 -0.05(-4.35%)
Nov 13, 2017 1.100 1.150 1.100 1.150 2,500 +0.10(+9.52%)
Nov 10, 2017 1.060 1.100 1.050 1.050 194,546 -0.05(-4.55%)
Nov 09, 2017 1.100 1.100 1.060 1.100 32,990 +0.00(+0.00%)
Nov 08, 2017 1.200 1.200 1.100 1.100 74,988 -0.12(-9.84%)
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.