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, 2020 1.150 1.170 1.120 1.120 42,707 -0.02(-1.75%)
Apr 29, 2020 1.130 1.150 1.100 1.140 56,659 +0.01(+0.88%)
Apr 28, 2020 1.150 1.170 1.080 1.130 127,068 -0.02(-1.74%)
Apr 27, 2020 1.140 1.210 1.140 1.150 94,939 +0.00(+0.00%)
Apr 24, 2020 1.190 1.220 1.130 1.150 170,508 +0.01(+0.88%)
Apr 23, 2020 1.130 1.180 1.120 1.140 187,568 +0.03(+2.70%)
Apr 22, 2020 1.100 1.140 1.080 1.110 157,166 +0.05(+4.72%)
Apr 21, 2020 1.040 1.070 0.9900 1.060 106,794 +0.01(+0.95%)
Apr 20, 2020 0.9800 1.050 0.9700 1.050 143,252 +0.09(+9.38%)
Apr 17, 2020 1.020 1.050 0.9300 0.9600 199,300 -0.08(-7.69%)
Apr 16, 2020 1.050 1.090 1.010 1.040 72,650 +0.00(+0.00%)
Apr 15, 2020 1.070 1.080 1.000 1.040 66,220 -0.02(-1.89%)
Apr 14, 2020 1.090 1.140 1.030 1.060 286,154 +0.00(+0.00%)
Apr 13, 2020 0.9700 1.150 0.9700 1.060 243,139 +0.10(+10.42%)
Apr 09, 2020 0.9600 0.9600 0.9600 0 +0.06(+6.67%)
Apr 08, 2020 0.9000 0.9100 0.8800 0.9000 141,880 +0.02(+2.27%)
Apr 07, 2020 0.9000 0.9000 0.8800 0.8800 167,889 -0.01(-1.12%)
Apr 06, 2020 0.8900 0.9100 0.8900 0.8900 247,949 +0.04(+4.71%)
Apr 03, 2020 0.8600 0.8700 0.8300 0.8500 95,249 +0.01(+1.19%)
Apr 02, 2020 0.8500 0.8800 0.7800 0.8400 65,911 +0.04(+5.00%)
Apr 01, 2020 0.8500 0.8500 0.7600 0.8000 205,629 -0.05(-5.88%)
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%)
Jan 02, 2020 1.210 1.230 1.190 1.220 358,036 +0.02(+1.67%)
Dec 31, 2019 1.200 1.200 1.200 0 +0.03(+2.56%)
Dec 30, 2019 1.180 1.210 1.170 1.170 252,402 +0.00(+0.00%)
Dec 27, 2019 1.170 1.190 1.150 1.170 235,905 +0.00(+0.00%)
Dec 24, 2019 1.170 1.170 1.170 0 +0.03(+2.63%)
Dec 23, 2019 1.120 1.150 1.110 1.140 218,488 +0.02(+1.79%)
Dec 20, 2019 1.130 1.140 1.110 1.120 106,870 -0.02(-1.75%)
Dec 19, 2019 1.100 1.145 1.100 1.140 638,970 +0.07(+6.54%)
Dec 18, 2019 1.150 1.160 1.000 1.070 932,600 -0.08(-6.96%)
Dec 17, 2019 1.170 1.180 1.140 1.150 334,524 +0.00(+0.00%)
Dec 16, 2019 1.200 1.220 1.150 1.150 195,035 -0.03(-2.54%)
Dec 13, 2019 1.180 1.190 1.170 1.180 122,500 +0.00(+0.00%)
Dec 12, 2019 1.210 1.210 1.160 1.180 548,560 -0.01(-0.84%)
Dec 11, 2019 1.210 1.210 1.170 1.190 67,180 -0.02(-1.65%)
Dec 10, 2019 1.250 1.270 1.200 1.210 794,458 +0.04(+3.42%)
Dec 09, 2019 1.160 1.170 1.160 1.170 46,656 +0.00(+0.00%)
Dec 06, 2019 1.190 1.190 1.170 1.170 85,300 -0.04(-3.31%)
Dec 05, 2019 1.210 1.230 1.180 1.210 198,250 +0.00(+0.00%)
Dec 04, 2019 1.210 1.220 1.190 1.210 177,850 +0.04(+3.42%)
Dec 03, 2019 1.240 1.240 1.160 1.170 181,790 -0.01(-0.85%)
Dec 02, 2019 1.160 1.210 1.150 1.180 380,908 +0.03(+2.61%)
Nov 29, 2019 1.170 1.170 1.150 1.150 70,644 -0.02(-1.71%)
Nov 28, 2019 1.120 1.180 1.100 1.170 149,000 +0.04(+3.54%)
Nov 27, 2019 1.130 1.150 1.110 1.130 67,219 +0.00(+0.00%)
Nov 26, 2019 1.130 1.150 1.120 1.130 159,099 -0.02(-1.74%)
Nov 25, 2019 1.170 1.170 1.150 1.150 125,100 -0.01(-0.86%)
Nov 22, 2019 1.170 1.180 1.150 1.160 92,460 +0.01(+0.87%)
Nov 21, 2019 1.180 1.180 1.150 1.150 152,600 -0.02(-1.71%)
Nov 20, 2019 1.190 1.190 1.160 1.170 41,720 +0.01(+0.86%)
Nov 19, 2019 1.200 1.200 1.160 1.160 107,700 -0.04(-3.33%)
Nov 18, 2019 1.200 1.210 1.190 1.200 51,900 +0.02(+1.69%)
Nov 15, 2019 1.190 1.200 1.150 1.180 184,550 -0.07(-5.60%)
Nov 14, 2019 1.250 1.250 1.220 1.250 35,500 +0.02(+1.63%)
Nov 13, 2019 1.240 1.270 1.230 1.230 46,150 -0.02(-1.60%)
Nov 12, 2019 1.230 1.250 1.180 1.250 78,200 +0.05(+4.17%)
Nov 11, 2019 1.190 1.210 1.190 1.200 39,700 +0.00(+0.00%)
Nov 08, 2019 1.200 1.220 1.190 1.200 76,500 +0.00(+0.00%)
Nov 07, 2019 1.260 1.260 1.180 1.200 107,810 -0.05(-4.00%)
Nov 06, 2019 1.240 1.280 1.240 1.250 118,848 +0.03(+2.46%)
Nov 05, 2019 1.270 1.270 1.210 1.220 113,149 -0.06(-4.69%)
Nov 04, 2019 1.340 1.340 1.250 1.280 98,032 -0.05(-3.76%)
Nov 01, 2019 1.320 1.350 1.310 1.330 58,608 +0.03(+2.31%)
Oct 31, 2019 1.270 1.320 1.250 1.300 106,900 +0.03(+2.36%)
Oct 30, 2019 1.280 1.280 1.250 1.270 43,991 +0.00(+0.00%)
Oct 29, 2019 1.260 1.280 1.250 1.270 43,900 +0.01(+0.79%)
Oct 28, 2019 1.300 1.300 1.250 1.260 21,017 -0.02(-1.56%)
Oct 25, 2019 1.280 1.310 1.280 1.280 39,600 +0.02(+1.59%)
Oct 24, 2019 1.310 1.320 1.260 1.260 37,648 -0.05(-3.82%)
Oct 23, 2019 1.350 1.350 1.310 1.310 84,100 -0.01(-0.76%)
Oct 22, 2019 1.290 1.360 1.290 1.320 22,100 +0.01(+0.76%)
Oct 21, 2019 1.300 1.310 1.270 1.310 16,180 +0.00(+0.00%)
Oct 18, 2019 1.260 1.310 1.260 1.310 4,320 +0.03(+2.34%)
Oct 17, 2019 1.250 1.300 1.250 1.280 60,365 +0.00(+0.00%)
Oct 16, 2019 1.250 1.290 1.250 1.280 32,800 +0.02(+1.59%)
Oct 15, 2019 1.330 1.330 1.260 1.260 9,869 -0.05(-3.82%)
Oct 11, 2019 1.310 1.310 1.310 0 -0.05(-3.68%)
Oct 10, 2019 1.420 1.420 1.360 1.360 9,600 -0.04(-2.86%)
Oct 09, 2019 1.390 1.400 1.300 1.400 191,886 +0.05(+3.70%)
Oct 08, 2019 1.250 1.350 1.250 1.350 192,950 +0.10(+8.00%)
Oct 07, 2019 1.300 1.320 1.200 1.250 211,541 -0.04(-3.10%)
Oct 04, 2019 1.300 1.320 1.260 1.290 276,100 +0.00(+0.00%)
Oct 03, 2019 1.280 1.300 1.280 1.290 157,501 +0.03(+2.38%)
Oct 02, 2019 1.270 1.280 1.250 1.260 155,801 +0.02(+1.61%)
Oct 01, 2019 1.280 1.280 1.220 1.240 137,000 -0.05(-3.88%)
Sep 30, 2019 1.270 1.310 1.270 1.290 134,416 +0.01(+0.78%)
Sep 27, 2019 1.310 1.330 1.270 1.280 386,618 -0.03(-2.29%)
Sep 26, 2019 1.300 1.320 1.300 1.310 167,701 +0.00(+0.00%)
Sep 25, 2019 1.350 1.350 1.300 1.310 78,236 -0.04(-2.96%)
Sep 24, 2019 1.410 1.410 1.330 1.350 54,242 -0.04(-2.88%)
Sep 23, 2019 1.400 1.410 1.390 1.390 29,370 +0.02(+1.46%)
Sep 20, 2019 1.360 1.380 1.350 1.370 703,320 +0.02(+1.48%)
Sep 19, 2019 1.360 1.410 1.350 1.350 317,645 +0.00(+0.00%)
Sep 18, 2019 1.340 1.410 1.340 1.350 145,145 +0.00(+0.00%)
Sep 17, 2019 1.350 1.380 1.320 1.350 118,697 +0.03(+2.27%)
Sep 16, 2019 1.380 1.380 1.320 1.320 118,751 +0.01(+0.76%)
Sep 13, 2019 1.350 1.350 1.300 1.310 87,440 -0.04(-2.96%)
Sep 12, 2019 1.350 1.380 1.310 1.350 84,975 +0.02(+1.50%)
Sep 11, 2019 1.310 1.330 1.300 1.330 73,051 +0.02(+1.53%)
Sep 10, 2019 1.340 1.350 1.300 1.310 63,358 -0.03(-2.24%)
Sep 09, 2019 1.300 1.340 1.190 1.340 330,867 +0.04(+3.08%)
Sep 06, 2019 1.200 1.300 1.200 1.300 96,899 +0.09(+7.44%)
Sep 05, 2019 1.210 1.230 1.120 1.210 158,931 -0.03(-2.42%)
Sep 04, 2019 1.230 1.300 1.190 1.240 176,200 +0.01(+0.81%)
Sep 03, 2019 1.210 1.260 1.210 1.230 184,582 +0.05(+4.24%)
Aug 30, 2019 1.180 1.180 1.180 0 +0.04(+3.51%)
Aug 29, 2019 1.150 1.170 1.140 1.140 139,730 +0.00(+0.00%)
Aug 28, 2019 1.170 1.170 1.110 1.140 90,578 -0.01(-0.87%)
Aug 27, 2019 1.100 1.160 1.100 1.150 164,137 +0.06(+5.50%)
Aug 26, 2019 1.070 1.120 1.070 1.090 140,289 +0.04(+3.81%)
Aug 23, 2019 1.050 1.100 1.050 1.050 50,900 +0.01(+0.96%)
Aug 22, 2019 1.020 1.040 1.000 1.040 23,200 +0.02(+1.96%)
Aug 21, 2019 1.020 1.050 1.000 1.020 17,863 +0.00(+0.00%)
Aug 20, 2019 0.9900 1.020 0.9800 1.020 31,819 +0.03(+3.03%)
Aug 19, 2019 0.9900 0.9900 0.9400 0.9900 87,215 +0.00(+0.00%)
Aug 16, 2019 1.000 1.000 0.9300 0.9900 117,581 -0.01(-1.00%)
Aug 15, 2019 1.050 1.060 0.9900 1.000 69,091 -0.05(-4.76%)
Aug 14, 2019 1.070 1.100 1.050 1.050 110,768 +0.00(+0.00%)
Aug 13, 2019 1.070 1.100 1.050 1.050 95,265 +0.01(+0.96%)
Aug 12, 2019 1.150 1.150 1.040 1.040 88,500 -0.05(-4.59%)
Aug 09, 2019 1.040 1.110 1.020 1.090 172,400 +0.09(+9.00%)
Aug 08, 2019 0.9600 1.080 0.9600 1.000 98,922 +0.06(+6.38%)
Aug 07, 2019 0.9700 0.9700 0.9200 0.9400 447,450 +0.02(+2.17%)
Aug 06, 2019 0.9100 0.9200 0.8900 0.9200 157,609 +0.04(+4.55%)
Aug 02, 2019 0.8800 0.8800 0.8800 0 -0.05(-5.38%)
Aug 01, 2019 0.9300 0.9400 0.9300 0.9300 21,616 -0.01(-1.06%)
Jul 31, 2019 0.9400 0.9400 0.9300 0.9400 45,067 +0.00(+0.00%)
Jul 30, 2019 0.9400 0.9500 0.9300 0.9400 107,930 +0.01(+1.08%)
Jul 29, 2019 0.9700 0.9700 0.9200 0.9300 19,422 -0.02(-2.11%)
Jul 26, 2019 0.9700 0.9700 0.9300 0.9500 61,038 +0.01(+1.06%)
Jul 25, 2019 0.9400 0.9800 0.9400 0.9400 73,800 +0.01(+1.08%)
Jul 24, 2019 0.9000 0.9300 0.8700 0.9300 291,850 +0.03(+3.33%)
Jul 23, 2019 0.9100 0.9200 0.9000 0.9000 22,800 -0.01(-1.10%)
Jul 22, 2019 0.8900 0.9200 0.8900 0.9100 55,350 +0.04(+4.60%)
Jul 19, 2019 0.8700 0.8800 0.8700 0.8700 103,000 +0.01(+1.16%)
Jul 18, 2019 0.8900 0.9000 0.8600 0.8600 80,398 -0.03(-3.37%)
Jul 17, 2019 0.8800 0.8900 0.8800 0.8900 18,420 +0.01(+1.14%)
Jul 16, 2019 0.8800 0.8800 0.8800 0.8800 8,150 -0.01(-1.12%)
Jul 15, 2019 0.8700 0.8900 0.8500 0.8900 36,489 +0.01(+1.14%)
Jul 12, 2019 0.9000 0.9000 0.8800 0.8800 24,400 -0.02(-2.22%)
Jul 11, 2019 0.8900 0.9200 0.8900 0.9000 88,000 +0.01(+1.12%)
Jul 10, 2019 0.8900 0.8900 0.8800 0.8900 37,150 +0.00(+0.00%)
Jul 09, 2019 0.8900 0.8900 0.8900 0.8900 3,045 -0.01(-1.11%)
Jul 08, 2019 0.8900 0.9000 0.8900 0.9000 8,400 +0.01(+1.12%)
Jul 05, 2019 0.9000 0.9000 0.8900 0.8900 32,700 +0.01(+1.14%)
Jul 04, 2019 0.8800 0.8800 0.8800 0.8800 1,050 -0.02(-2.22%)
Jul 03, 2019 0.9000 0.9000 0.9000 0.9000 66,000 +0.01(+1.12%)
Jul 02, 2019 0.8600 0.8900 0.8400 0.8900 25,900 +0.01(+1.14%)
Jun 28, 2019 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jun 27, 2019 0.9000 0.9100 0.8600 0.8800 118,261 -0.02(-2.22%)
Jun 26, 2019 0.9000 0.9000 0.8900 0.9000 151,200 -0.01(-1.10%)
Jun 25, 2019 0.9100 0.9200 0.8900 0.9100 154,350 +0.00(+0.00%)
Jun 24, 2019 0.9200 0.9300 0.8700 0.9100 335,223 +0.01(+1.11%)
Jun 21, 2019 0.8800 0.9000 0.8800 0.9000 148,153 +0.02(+2.27%)
Jun 20, 2019 0.8900 0.9300 0.8800 0.8800 301,878 +0.00(+0.00%)
Jun 19, 2019 0.9000 0.9000 0.8700 0.8800 163,173 -0.01(-1.12%)
Jun 18, 2019 0.9500 0.9500 0.8700 0.8900 631,430 +0.04(+4.71%)
Jun 17, 2019 0.8700 0.8700 0.8500 0.8500 95,550 -0.02(-2.30%)
Jun 14, 2019 0.8300 0.8800 0.8300 0.8700 256,300 +0.05(+6.10%)
Jun 13, 2019 0.8100 0.8300 0.8000 0.8200 163,500 +0.01(+1.23%)
Jun 12, 2019 0.8000 0.8100 0.7900 0.8100 49,650 +0.02(+2.53%)
Jun 11, 2019 0.8000 0.8000 0.7900 0.7900 38,677 -0.01(-1.25%)
Jun 10, 2019 0.8000 0.8000 0.7700 0.8000 24,250 +0.00(+0.00%)
Jun 07, 2019 0.8200 0.8200 0.8000 0.8000 5,504 -0.02(-2.44%)
Jun 06, 2019 0.7900 0.8200 0.7800 0.8200 38,100 +0.01(+1.23%)
Jun 05, 2019 0.8400 0.8500 0.8100 0.8100 55,650 -0.02(-2.41%)
Jun 04, 2019 0.8100 0.8300 0.8000 0.8300 23,994 +0.03(+3.75%)
Jun 03, 2019 0.8200 0.8600 0.8000 0.8000 157,400 +0.00(+0.00%)
May 31, 2019 0.7800 0.8000 0.7800 0.8000 13,538 +0.02(+2.56%)
May 30, 2019 0.7600 0.7900 0.7600 0.7800 14,500 +0.03(+4.00%)
May 29, 2019 0.7500 0.7500 0.7400 0.7500 17,200 +0.01(+1.35%)
May 28, 2019 0.7700 0.7700 0.7400 0.7400 4,800 -0.05(-6.33%)
May 24, 2019 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
May 23, 2019 0.7900 0.8200 0.7900 0.8000 84,300 +0.03(+3.90%)
May 22, 2019 0.7300 0.7700 0.7200 0.7700 30,450 +0.03(+4.05%)
May 21, 2019 0.7700 0.7700 0.7300 0.7400 39,267 -0.04(-5.13%)
May 17, 2019 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
May 16, 2019 0.7600 0.7700 0.7400 0.7700 71,890 +0.00(+0.00%)
May 15, 2019 0.7400 0.7700 0.7300 0.7700 79,400 +0.03(+4.05%)
May 14, 2019 0.7300 0.7500 0.7200 0.7400 169,340 +0.04(+5.71%)
May 13, 2019 0.6600 0.7000 0.6600 0.7000 142,380 +0.04(+6.06%)
May 10, 2019 0.6600 0.6700 0.6300 0.6600 217,700 +0.02(+3.13%)
May 09, 2019 0.6600 0.6600 0.6400 0.6400 37,000 -0.01(-1.54%)
May 08, 2019 0.6700 0.6700 0.6400 0.6500 80,258 +0.00(+0.00%)
May 07, 2019 0.6700 0.6700 0.6500 0.6500 17,003 -0.02(-2.99%)
May 06, 2019 0.6500 0.6800 0.6500 0.6700 67,500 +0.02(+3.08%)
May 03, 2019 0.6300 0.6500 0.6300 0.6500 34,600 +0.03(+4.84%)
May 02, 2019 0.6500 0.6500 0.6100 0.6200 106,752 -0.02(-3.13%)
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.