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, 2019 0.6600 0.6700 0.6600 0.6600 10,718 +0.01(+1.54%)
Apr 29, 2019 0.6300 0.6600 0.6300 0.6500 39,750 +0.03(+4.84%)
Apr 26, 2019 0.6500 0.6500 0.6200 0.6200 308,000 -0.02(-3.13%)
Apr 25, 2019 0.6700 0.6700 0.6300 0.6400 425,850 -0.02(-3.03%)
Apr 24, 2019 0.6600 0.6700 0.6500 0.6600 316,720 +0.00(+0.00%)
Apr 23, 2019 0.7100 0.7100 0.6600 0.6600 340,148 -0.05(-7.04%)
Apr 22, 2019 0.7200 0.7200 0.7100 0.7100 18,500 +0.00(+0.00%)
Apr 18, 2019 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Apr 17, 2019 0.7200 0.7200 0.7100 0.7100 24,500 -0.01(-1.39%)
Apr 16, 2019 0.7200 0.7200 0.7100 0.7200 78,500 -0.01(-1.37%)
Apr 15, 2019 0.7200 0.7400 0.7200 0.7300 18,301 +0.02(+2.82%)
Apr 12, 2019 0.7400 0.7400 0.7000 0.7100 222,500 -0.02(-2.74%)
Apr 11, 2019 0.7600 0.7600 0.7300 0.7300 13,911 -0.04(-5.19%)
Apr 10, 2019 0.7500 0.7700 0.7500 0.7700 10,650 +0.01(+1.32%)
Apr 09, 2019 0.7600 0.7600 0.7600 0.7600 4,145 +0.00(+0.00%)
Apr 08, 2019 0.7800 0.7800 0.7600 0.7600 47,404 -0.01(-1.30%)
Apr 05, 2019 0.7800 0.7900 0.7700 0.7700 43,864 +0.01(+1.32%)
Apr 04, 2019 0.7800 0.7800 0.7600 0.7600 98,464 -0.01(-1.30%)
Apr 03, 2019 0.8000 0.8000 0.7600 0.7700 80,839 -0.03(-3.75%)
Apr 02, 2019 0.8000 0.8000 0.8000 0.8000 12,450 +0.00(+0.00%)
Apr 01, 2019 0.8100 0.8100 0.8000 0.8000 24,000 +0.00(+0.00%)
Mar 29, 2019 0.8200 0.8200 0.8000 0.8000 97,100 -0.02(-2.44%)
Mar 28, 2019 0.8400 0.8400 0.8200 0.8200 78,736 -0.03(-3.53%)
Mar 27, 2019 0.8700 0.8700 0.8500 0.8500 15,708 -0.02(-2.30%)
Mar 26, 2019 0.8600 0.8700 0.8600 0.8700 25,500 +0.01(+1.16%)
Mar 25, 2019 0.8200 0.8800 0.8200 0.8600 24,225 +0.03(+3.61%)
Mar 22, 2019 0.8200 0.8300 0.8200 0.8300 8,675 +0.01(+1.22%)
Mar 21, 2019 0.8300 0.8300 0.8200 0.8200 21,900 -0.01(-1.20%)
Mar 20, 2019 0.8400 0.8400 0.8200 0.8300 109,400 -0.02(-2.35%)
Mar 19, 2019 0.8500 0.8500 0.8500 0.8500 10,700 +0.00(+0.00%)
Mar 18, 2019 0.8600 0.8600 0.8400 0.8500 57,050 -0.02(-2.30%)
Mar 15, 2019 0.8700 0.8700 0.8600 0.8700 32,000 +0.01(+1.16%)
Mar 14, 2019 0.8700 0.8700 0.8600 0.8600 29,000 -0.01(-1.15%)
Mar 13, 2019 0.8800 0.8800 0.8600 0.8700 7,800 +0.03(+3.57%)
Mar 12, 2019 0.8200 0.8600 0.8200 0.8400 48,700 +0.02(+2.44%)
Mar 11, 2019 0.8400 0.8400 0.8200 0.8200 22,530 -0.03(-3.53%)
Mar 08, 2019 0.8400 0.8500 0.8400 0.8500 33,975 +0.01(+1.19%)
Mar 07, 2019 0.8400 0.8400 0.8400 0.8400 46,600 -0.01(-1.18%)
Mar 06, 2019 0.8500 0.8500 0.8400 0.8500 27,775 +0.00(+0.00%)
Mar 05, 2019 0.8400 0.8700 0.8300 0.8500 61,000 +0.01(+1.19%)
Mar 04, 2019 0.8400 0.8400 0.8100 0.8400 37,500 +0.00(+0.00%)
Mar 01, 2019 0.8800 0.8800 0.8400 0.8400 92,278 -0.05(-5.62%)
Feb 28, 2019 0.8800 0.8900 0.8700 0.8900 106,075 +0.01(+1.14%)
Feb 27, 2019 0.8700 0.9000 0.8700 0.8800 125,645 +0.03(+3.53%)
Feb 26, 2019 0.8400 0.8500 0.8400 0.8500 27,500 +0.01(+1.19%)
Feb 25, 2019 0.8300 0.8400 0.8300 0.8400 91,500 +0.01(+1.20%)
Feb 22, 2019 0.8500 0.8500 0.8300 0.8300 16,200 +0.01(+1.22%)
Feb 21, 2019 0.8800 0.8800 0.8200 0.8200 23,500 -0.05(-5.75%)
Feb 20, 2019 0.8900 0.8900 0.8700 0.8700 27,800 -0.02(-2.25%)
Feb 19, 2019 0.8600 0.8900 0.8600 0.8900 86,590 +0.03(+3.49%)
Feb 15, 2019 0.8600 0.8600 0.8600 0 +0.05(+6.17%)
Feb 14, 2019 0.8200 0.8200 0.8000 0.8100 14,064 +0.00(+0.00%)
Feb 13, 2019 0.8000 0.8500 0.8000 0.8100 43,500 +0.01(+1.25%)
Feb 12, 2019 0.8400 0.8400 0.8000 0.8000 225,208 -0.06(-6.98%)
Feb 11, 2019 0.8400 0.8600 0.8400 0.8600 45,000 +0.02(+2.38%)
Feb 08, 2019 0.8500 0.8500 0.8300 0.8400 63,600 -0.01(-1.18%)
Feb 07, 2019 0.8700 0.8700 0.8500 0.8500 43,775 -0.01(-1.16%)
Feb 06, 2019 0.8600 0.8700 0.8600 0.8600 38,990 -0.01(-1.15%)
Feb 05, 2019 0.8700 0.8700 0.8600 0.8700 47,675 -0.01(-1.14%)
Feb 04, 2019 0.8400 0.8800 0.8400 0.8800 28,300 +0.03(+3.53%)
Feb 01, 2019 0.8500 0.8600 0.8300 0.8500 44,100 +0.00(+0.00%)
Jan 31, 2019 0.8700 0.8800 0.8400 0.8500 76,255 +0.00(+0.00%)
Jan 30, 2019 0.8600 0.8700 0.8500 0.8500 33,780 -0.01(-1.16%)
Jan 29, 2019 0.8500 0.8600 0.8400 0.8600 63,200 +0.02(+2.38%)
Jan 28, 2019 0.8300 0.8600 0.8200 0.8400 181,090 +0.02(+2.44%)
Jan 25, 2019 0.8300 0.8400 0.8000 0.8200 125,968 +0.01(+1.23%)
Jan 24, 2019 0.8200 0.8400 0.7800 0.8100 244,216 -0.01(-1.22%)
Jan 23, 2019 0.8200 0.8400 0.8100 0.8200 162,000 +0.02(+2.50%)
Jan 22, 2019 0.8600 0.8600 0.7800 0.8000 98,150 -0.07(-8.05%)
Jan 21, 2019 0.8700 0.9000 0.8700 0.8700 62,440 +0.00(+0.00%)
Jan 18, 2019 0.8700 0.8700 0.8700 0.8700 15,400 +0.00(+0.00%)
Jan 17, 2019 0.8500 0.8700 0.8200 0.8700 30,000 +0.00(+0.00%)
Jan 16, 2019 0.8800 0.8800 0.8600 0.8700 202,500 +0.01(+1.16%)
Jan 15, 2019 0.9000 0.9000 0.8600 0.8600 93,000 -0.03(-3.37%)
Jan 14, 2019 0.9100 0.9200 0.8600 0.8900 178,489 -0.01(-1.11%)
Jan 11, 2019 0.8800 0.9100 0.8700 0.9000 146,450 +0.03(+3.45%)
Jan 10, 2019 0.8500 0.9000 0.8500 0.8700 381,448 +0.05(+6.10%)
Jan 09, 2019 0.8400 0.8500 0.8000 0.8200 620,800 -0.02(-2.38%)
Jan 08, 2019 0.8400 0.8500 0.8000 0.8400 224,500 +0.00(+0.00%)
Jan 07, 2019 0.8600 0.8600 0.8000 0.8400 152,100 -0.04(-4.55%)
Jan 04, 2019 0.8500 0.8800 0.8300 0.8800 79,325 +0.03(+3.53%)
Jan 03, 2019 0.8500 0.8500 0.8500 0.8500 3,447 -0.02(-2.30%)
Jan 02, 2019 0.8300 0.8700 0.8300 0.8700 83,838 +0.03(+3.57%)
Dec 31, 2018 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
Dec 28, 2018 0.8100 0.8500 0.8100 0.8100 20,000 +0.01(+1.25%)
Dec 27, 2018 0.7900 0.8300 0.7900 0.8000 56,916 +0.02(+2.56%)
Dec 24, 2018 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 21, 2018 0.7700 0.7800 0.7500 0.7800 26,366 +0.03(+4.00%)
Dec 20, 2018 0.7400 0.7500 0.7400 0.7500 40,344 +0.03(+4.17%)
Dec 19, 2018 0.7200 0.7600 0.7200 0.7200 54,050 +0.00(+0.00%)
Dec 18, 2018 0.7000 0.7200 0.7000 0.7200 33,500 +0.03(+4.35%)
Dec 17, 2018 0.6800 0.6900 0.6800 0.6900 89,074 +0.00(+0.00%)
Dec 14, 2018 0.6300 0.6900 0.6300 0.6900 21,300 +0.06(+9.52%)
Dec 13, 2018 0.6300 0.6400 0.6300 0.6300 127,770 +0.02(+3.28%)
Dec 12, 2018 0.6300 0.6400 0.6100 0.6100 114,052 -0.02(-3.17%)
Dec 11, 2018 0.6700 0.6700 0.6300 0.6300 92,270 -0.04(-5.97%)
Dec 10, 2018 0.6900 0.7000 0.6600 0.6700 42,500 -0.02(-2.90%)
Dec 07, 2018 0.6200 0.6900 0.6200 0.6900 83,100 +0.07(+11.29%)
Dec 06, 2018 0.6400 0.6500 0.6200 0.6200 83,900 -0.01(-1.59%)
Dec 05, 2018 0.6300 0.6500 0.6300 0.6300 44,800 +0.00(+0.00%)
Dec 04, 2018 0.6800 0.6800 0.6300 0.6300 127,700 -0.04(-5.97%)
Dec 03, 2018 0.7000 0.7100 0.6700 0.6700 198,071 -0.03(-4.29%)
Nov 30, 2018 0.6900 0.7200 0.6900 0.7000 302,497 +0.00(+0.00%)
Nov 29, 2018 0.7300 0.7300 0.7000 0.7000 53,700 -0.03(-4.11%)
Nov 28, 2018 0.7000 0.7500 0.7000 0.7300 25,700 +0.03(+4.29%)
Nov 27, 2018 0.7000 0.7100 0.7000 0.7000 19,000 +0.00(+0.00%)
Nov 26, 2018 0.7100 0.7100 0.7000 0.7000 114,000 +0.00(+0.00%)
Nov 23, 2018 0.7300 0.7300 0.7000 0.7000 23,599 -0.03(-4.11%)
Nov 22, 2018 0.7200 0.7300 0.7200 0.7300 8,550 +0.03(+4.29%)
Nov 21, 2018 0.6900 0.7100 0.6800 0.7000 585,400 +0.01(+1.45%)
Nov 20, 2018 0.7600 0.7600 0.6900 0.6900 80,500 -0.07(-9.21%)
Nov 19, 2018 0.8000 0.8000 0.7500 0.7600 61,000 -0.03(-3.80%)
Nov 16, 2018 0.7800 0.7900 0.7800 0.7900 25,000 +0.02(+2.60%)
Nov 15, 2018 0.7900 0.7900 0.7700 0.7700 39,200 -0.02(-2.53%)
Nov 14, 2018 0.7700 0.7900 0.7500 0.7900 94,890 +0.02(+2.60%)
Nov 13, 2018 0.7900 0.8100 0.7700 0.7700 67,240 -0.02(-2.53%)
Nov 12, 2018 0.8000 0.8000 0.7900 0.7900 21,000 +0.00(+0.00%)
Nov 09, 2018 0.8100 0.8100 0.7900 0.7900 59,750 -0.02(-2.47%)
Nov 08, 2018 0.8100 0.8200 0.8000 0.8100 550,450 +0.01(+1.25%)
Nov 07, 2018 0.8100 0.8100 0.7800 0.8000 29,800 -0.01(-1.23%)
Nov 06, 2018 0.8200 0.8200 0.7900 0.8100 92,620 +0.01(+1.25%)
Nov 05, 2018 0.8200 0.8200 0.8000 0.8000 50,000 -0.02(-2.44%)
Nov 02, 2018 0.8200 0.8400 0.8200 0.8200 41,100 -0.02(-2.38%)
Nov 01, 2018 0.8100 0.8500 0.8100 0.8400 157,088 +0.05(+6.33%)
Oct 31, 2018 0.8100 0.8100 0.7900 0.7900 67,742 -0.03(-3.66%)
Oct 30, 2018 0.8200 0.8200 0.8200 0.8200 13,730 +0.00(+0.00%)
Oct 29, 2018 0.8500 0.8500 0.8200 0.8200 39,100 -0.01(-1.20%)
Oct 26, 2018 0.8500 0.8600 0.8300 0.8300 89,325 -0.02(-2.35%)
Oct 25, 2018 0.8600 0.8600 0.8300 0.8500 53,370 +0.00(+0.00%)
Oct 24, 2018 0.8900 0.8900 0.8500 0.8500 41,479 -0.05(-5.56%)
Oct 23, 2018 0.8700 0.9000 0.8700 0.9000 58,000 +0.03(+3.45%)
Oct 22, 2018 0.9100 0.9100 0.8500 0.8700 103,050 -0.02(-2.25%)
Oct 19, 2018 0.8800 0.9200 0.8800 0.8900 117,190 +0.01(+1.14%)
Oct 18, 2018 0.8800 0.9100 0.8700 0.8800 94,090 -0.01(-1.12%)
Oct 17, 2018 0.8000 0.9100 0.7900 0.8900 2,798,409 +0.04(+4.71%)
Oct 16, 2018 0.8300 0.9200 0.8300 0.8500 187,099 +0.00(+0.00%)
Oct 15, 2018 0.8500 0.8500 0.8500 0.8500 146,400 +0.00(+0.00%)
Oct 12, 2018 0.8400 0.8500 0.8200 0.8500 71,416 +0.01(+1.19%)
Oct 11, 2018 0.8400 0.8500 0.8300 0.8400 291,000 +0.01(+1.20%)
Oct 10, 2018 0.8300 0.8500 0.8000 0.8300 322,071 -0.01(-1.19%)
Oct 09, 2018 0.8400 0.8400 0.8300 0.8400 4,500 +0.01(+1.20%)
Oct 05, 2018 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
Oct 04, 2018 0.8300 0.8500 0.8300 0.8500 137,000 +0.02(+2.41%)
Oct 03, 2018 0.8500 0.8500 0.8300 0.8300 199,424 -0.02(-2.35%)
Oct 02, 2018 0.8500 0.8500 0.8400 0.8500 284,400 +0.01(+1.19%)
Oct 01, 2018 0.8500 0.8500 0.8400 0.8400 10,000 -0.02(-2.33%)
Sep 28, 2018 0.9100 0.9100 0.8600 0.8600 42,115 -0.03(-3.37%)
Sep 27, 2018 0.8700 0.8900 0.8600 0.8900 90,679 -0.01(-1.11%)
Sep 26, 2018 0.8900 0.9200 0.8700 0.9000 80,059 +0.00(+0.00%)
Sep 25, 2018 0.9000 0.9000 0.8900 0.9000 20,500 +0.00(+0.00%)
Sep 24, 2018 0.8800 0.9000 0.8700 0.9000 12,234 +0.02(+2.27%)
Sep 21, 2018 0.8900 0.8900 0.8800 0.8800 11,698 +0.00(+0.00%)
Sep 20, 2018 0.9000 0.9000 0.8800 0.8800 12,700 +0.00(+0.00%)
Sep 19, 2018 0.9100 0.9100 0.8800 0.8800 71,800 -0.03(-3.30%)
Sep 18, 2018 0.9000 0.9100 0.8900 0.9100 200,948 +0.01(+1.11%)
Sep 17, 2018 0.9300 0.9300 0.8900 0.9000 26,830 -0.03(-3.23%)
Sep 14, 2018 0.9200 0.9300 0.8900 0.9300 82,173 +0.03(+3.33%)
Sep 13, 2018 0.9000 0.9200 0.8800 0.9000 396,404 +0.04(+4.65%)
Sep 12, 2018 0.8400 0.8800 0.8400 0.8600 65,800 +0.02(+2.38%)
Sep 11, 2018 0.8700 0.8700 0.8200 0.8400 71,176 -0.02(-2.33%)
Sep 10, 2018 0.8500 0.8700 0.8500 0.8600 17,794 -0.01(-1.15%)
Sep 07, 2018 0.8800 0.9000 0.8700 0.8700 33,635 -0.02(-2.25%)
Sep 06, 2018 0.9000 0.9000 0.8800 0.8900 4,500 +0.02(+2.30%)
Sep 05, 2018 0.8600 0.8700 0.8600 0.8700 17,500 +0.01(+1.16%)
Sep 04, 2018 0.8500 0.8600 0.8500 0.8600 11,150 +0.00(+0.00%)
Aug 31, 2018 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Aug 30, 2018 0.8700 0.8700 0.8700 0.8700 3,000 +0.00(+0.00%)
Aug 29, 2018 0.8700 0.8700 0.8700 0.8700 4,000 +0.00(+0.00%)
Aug 28, 2018 0.8600 0.8700 0.8600 0.8700 45,000 +0.00(+0.00%)
Aug 27, 2018 0.8700 0.8800 0.8700 0.8700 51,000 +0.00(+0.00%)
Aug 24, 2018 0.8700 0.8800 0.8700 0.8700 158,000 +0.01(+1.16%)
Aug 23, 2018 0.8600 0.8700 0.8500 0.8600 26,000 +0.00(+0.00%)
Aug 22, 2018 0.8800 0.9000 0.8600 0.8600 66,700 -0.01(-1.15%)
Aug 21, 2018 0.8700 0.8800 0.8700 0.8700 18,265 -0.02(-2.25%)
Aug 20, 2018 0.8700 0.8900 0.8700 0.8900 13,200 +0.02(+2.30%)
Aug 17, 2018 0.8700 0.8700 0.8500 0.8700 46,400 +0.02(+2.35%)
Aug 16, 2018 0.8200 0.8500 0.8200 0.8500 24,500 +0.05(+6.25%)
Aug 15, 2018 0.8200 0.8200 0.8000 0.8000 165,300 -0.01(-1.23%)
Aug 14, 2018 0.8500 0.8500 0.8000 0.8100 328,123 -0.03(-3.57%)
Aug 13, 2018 0.8800 0.8800 0.8400 0.8400 34,200 +0.00(+0.00%)
Aug 09, 2018 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Aug 08, 2018 0.8100 0.8800 0.8100 0.8400 9,200 +0.04(+5.00%)
Aug 07, 2018 0.8400 0.8400 0.8000 0.8000 57,800 +0.00(+0.00%)
Aug 03, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 02, 2018 0.8000 0.8000 0.8000 0.8000 41,000 +0.00(+0.00%)
Aug 01, 2018 0.8000 0.8000 0.7700 0.8000 15,500 +0.01(+1.27%)
Jul 31, 2018 0.8000 0.8000 0.7900 0.7900 20,999 -0.01(-1.25%)
Jul 30, 2018 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Jul 27, 2018 0.8000 0.8000 0.8000 0.8000 11,500 +0.00(+0.00%)
Jul 26, 2018 0.8100 0.8100 0.8000 0.8000 37,250 +0.00(+0.00%)
Jul 25, 2018 0.8000 0.8000 0.8000 0.8000 3,000 +0.00(+0.00%)
Jul 24, 2018 0.8200 0.8200 0.8000 0.8000 14,100 -0.04(-4.76%)
Jul 23, 2018 0.8200 0.8400 0.8200 0.8400 11,000 +0.00(+0.00%)
Jul 20, 2018 0.8200 0.8400 0.8200 0.8400 8,600 +0.02(+2.44%)
Jul 19, 2018 0.8400 0.8400 0.8200 0.8200 4,000 -0.02(-2.38%)
Jul 18, 2018 0.8500 0.8500 0.8400 0.8400 5,500 -0.02(-2.33%)
Jul 17, 2018 0.8400 0.8600 0.8200 0.8600 39,350 +0.04(+4.88%)
Jul 16, 2018 0.8800 0.8800 0.8200 0.8200 43,500 -0.06(-6.82%)
Jul 13, 2018 0.8700 0.8800 0.8700 0.8800 12,000 +0.01(+1.15%)
Jul 12, 2018 0.8300 0.8700 0.8300 0.8700 304,500 +0.05(+6.10%)
Jul 11, 2018 0.8300 0.8400 0.8200 0.8200 28,750 -0.01(-1.20%)
Jul 10, 2018 0.8600 0.8600 0.8200 0.8300 76,600 -0.02(-2.35%)
Jul 09, 2018 0.8700 0.8800 0.8200 0.8500 60,300 -0.01(-1.16%)
Jul 06, 2018 0.8500 0.8700 0.8500 0.8600 12,700 +0.01(+1.18%)
Jul 05, 2018 0.8500 0.8700 0.8400 0.8500 22,435 +0.01(+1.19%)
Jul 04, 2018 0.8500 0.8500 0.8400 0.8400 25,000 -0.03(-3.45%)
Jul 03, 2018 0.8700 0.9000 0.8700 0.8700 39,029 +0.02(+2.35%)
Jun 29, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 28, 2018 0.8700 0.8700 0.8500 0.8500 21,400 -0.02(-2.30%)
Jun 27, 2018 0.8500 0.9000 0.8500 0.8700 94,825 +0.05(+6.10%)
Jun 26, 2018 0.8300 0.8700 0.8200 0.8200 97,000 +0.00(+0.00%)
Jun 25, 2018 0.8800 0.9000 0.8000 0.8200 464,668 -0.03(-3.53%)
Jun 22, 2018 0.8500 0.8500 0.8400 0.8500 57,900 +0.00(+0.00%)
Jun 21, 2018 0.8600 0.8600 0.8400 0.8500 112,500 +0.00(+0.00%)
Jun 20, 2018 0.8600 0.8600 0.8400 0.8500 82,000 +0.00(+0.00%)
Jun 19, 2018 0.8800 0.8800 0.8500 0.8500 130,767 -0.03(-3.41%)
Jun 18, 2018 0.9000 0.9000 0.8700 0.8800 26,700 +0.01(+1.15%)
Jun 15, 2018 0.9000 0.8700 0.8700 34,500 -0.03(-3.33%)
Jun 14, 2018 0.9100 0.9100 0.8700 0.9000 48,500 -0.01(-1.10%)
Jun 13, 2018 0.8700 0.9100 0.8700 0.9100 65,000 +0.01(+1.11%)
Jun 12, 2018 0.9000 0.9000 0.9000 0.9000 2,120 +0.01(+1.12%)
Jun 11, 2018 0.8900 0.8900 0.8800 0.8900 34,000 +0.01(+1.14%)
Jun 08, 2018 0.9000 0.9000 0.8800 0.8800 11,170 -0.02(-2.22%)
Jun 07, 2018 0.9100 0.9100 0.8800 0.9000 10,922 +0.00(+0.00%)
Jun 06, 2018 0.9100 0.9100 0.9000 0.9000 40,600 -0.01(-1.10%)
Jun 05, 2018 0.9200 0.9300 0.9100 0.9100 64,800 +0.00(+0.00%)
Jun 04, 2018 0.9300 0.9300 0.9100 0.9100 37,000 +0.00(+0.00%)
Jun 01, 2018 0.8900 0.9100 0.8900 0.9100 16,620 +0.01(+1.11%)
May 31, 2018 0.9200 0.9200 0.9000 0.9000 20,100 -0.03(-3.23%)
May 30, 2018 0.9300 0.9400 0.9300 0.9300 28,500 +0.00(+0.00%)
May 29, 2018 0.9300 0.9300 0.9300 0.9300 5,703 +0.00(+0.00%)
May 28, 2018 0.9300 0.9300 0.8800 0.9300 44,500 +0.00(+0.00%)
May 24, 2018 0.9300 0.9300 0.9300 150 +0.00(+0.00%)
May 23, 2018 0.9200 0.9300 0.9200 0.9300 22,000 +0.00(+0.00%)
May 22, 2018 0.9400 0.9400 0.9300 0.9300 5,500 +0.01(+1.09%)
May 18, 2018 0.9200 0.9200 0.9200 0 -0.02(-2.13%)
May 17, 2018 0.9200 0.9400 0.9200 0.9400 2,000 +0.02(+2.17%)
May 16, 2018 0.9200 0.9200 0.9100 0.9200 6,500 -0.01(-1.08%)
May 15, 2018 0.9500 0.9500 0.9300 0.9300 16,000 -0.02(-2.11%)
May 14, 2018 0.9500 0.9500 0.9400 0.9500 4,000 +0.00(+0.00%)
May 11, 2018 0.9400 0.9500 0.9400 0.9500 21,366 +0.02(+2.15%)
May 10, 2018 0.9100 0.9500 0.9100 0.9300 105,324 +0.01(+1.09%)
May 09, 2018 0.9300 0.9300 0.9200 0.9200 63,800 +0.00(+0.00%)
May 08, 2018 0.9300 0.9300 0.8500 0.9200 114,500 -0.01(-1.08%)
May 07, 2018 0.9200 0.9300 0.9200 0.9300 61,000 +0.01(+1.09%)
May 04, 2018 0.9300 0.9300 0.9200 0.9200 16,800 -0.01(-1.08%)
May 03, 2018 0.9400 0.9400 0.9300 0.9300 9,000 -0.02(-2.11%)
May 02, 2018 0.9500 0.9600 0.9300 0.9500 26,000 +0.00(+0.00%)
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.