Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integra Resources Corp (TSV: ITR )

1.070 +0.020 (+1.90%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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, 2021 3.750 3.850 3.510 3.830 511,281 +0.12(+3.23%)
Apr 29, 2021 3.710 3.750 3.520 3.710 52,129 -0.02(-0.54%)
Apr 28, 2021 3.800 3.850 3.580 3.730 89,161 -0.03(-0.80%)
Apr 27, 2021 3.780 3.790 3.670 3.760 61,884 -0.04(-1.05%)
Apr 26, 2021 3.850 3.850 3.670 3.800 51,464 +0.04(+1.06%)
Apr 23, 2021 3.850 3.910 3.690 3.760 149,351 -0.15(-3.84%)
Apr 22, 2021 4.030 4.050 3.810 3.910 96,129 -0.12(-2.98%)
Apr 21, 2021 3.850 4.030 3.820 4.030 39,380 +0.13(+3.33%)
Apr 20, 2021 3.910 3.990 3.900 3.900 10,693 +0.00(+0.00%)
Apr 19, 2021 4.000 4.000 3.900 3.900 59,900 -0.05(-1.27%)
Apr 16, 2021 4.050 4.070 3.950 3.950 12,595 -0.08(-1.99%)
Apr 15, 2021 4.000 4.050 3.950 4.030 304,125 +0.03(+0.75%)
Apr 14, 2021 3.950 4.040 3.950 4.000 114,282 +0.05(+1.27%)
Apr 13, 2021 3.740 3.950 3.740 3.950 30,232 +0.21(+5.61%)
Apr 12, 2021 3.800 3.800 3.650 3.740 23,722 +0.00(+0.00%)
Apr 09, 2021 3.780 3.800 3.700 3.740 18,950 -0.04(-1.06%)
Apr 08, 2021 3.740 3.850 3.700 3.780 76,941 +0.12(+3.28%)
Apr 07, 2021 3.670 3.670 3.480 3.660 35,838 -0.01(-0.27%)
Apr 06, 2021 3.600 3.750 3.600 3.670 18,459 +0.07(+1.94%)
Apr 05, 2021 3.540 3.610 3.500 3.600 13,258 +0.07(+1.98%)
Apr 01, 2021 3.530 3.530 3.530 0 +0.13(+3.82%)
Mar 31, 2021 3.480 3.530 3.350 3.400 187,784 -0.04(-1.16%)
Mar 30, 2021 3.560 3.650 3.440 3.440 21,545 -0.16(-4.44%)
Mar 29, 2021 3.670 3.670 3.580 3.600 53,191 -0.04(-1.10%)
Mar 26, 2021 3.550 3.700 3.550 3.640 42,838 +0.09(+2.54%)
Mar 25, 2021 3.590 3.590 3.520 3.550 8,808 -0.09(-2.47%)
Mar 24, 2021 3.660 3.710 3.570 3.640 49,085 -0.06(-1.62%)
Mar 23, 2021 3.790 3.800 3.690 3.700 30,600 -0.09(-2.37%)
Mar 22, 2021 3.910 3.930 3.780 3.790 33,788 -0.12(-3.07%)
Mar 19, 2021 4.050 4.050 3.910 3.910 17,302 +0.02(+0.51%)
Mar 18, 2021 3.970 3.970 3.840 3.890 38,225 -0.11(-2.75%)
Mar 17, 2021 3.940 4.000 3.900 4.000 66,286 +0.09(+2.30%)
Mar 16, 2021 3.920 3.950 3.910 3.910 23,750 -0.04(-1.01%)
Mar 15, 2021 3.930 3.950 3.880 3.950 34,510 +0.03(+0.77%)
Mar 12, 2021 3.920 3.930 3.870 3.920 41,831 -0.01(-0.25%)
Mar 11, 2021 3.850 4.010 3.850 3.930 67,723 +0.07(+1.81%)
Mar 10, 2021 3.760 3.890 3.760 3.860 32,398 +0.10(+2.66%)
Mar 09, 2021 3.710 3.800 3.680 3.760 34,718 +0.12(+3.30%)
Mar 08, 2021 3.660 3.680 3.600 3.640 33,761 -0.02(-0.55%)
Mar 05, 2021 3.710 3.810 3.650 3.660 30,416 -0.03(-0.81%)
Mar 04, 2021 3.870 3.900 3.680 3.690 41,760 -0.18(-4.65%)
Mar 03, 2021 3.950 4.050 3.840 3.870 54,203 -0.18(-4.44%)
Mar 02, 2021 3.950 4.050 3.940 4.050 33,762 +0.08(+2.02%)
Mar 01, 2021 4.200 4.230 3.960 3.970 28,108 -0.23(-5.48%)
Feb 26, 2021 4.150 4.240 3.950 4.200 101,709 +0.08(+1.94%)
Feb 25, 2021 4.180 4.180 4.100 4.120 126,464 -0.12(-2.83%)
Feb 24, 2021 4.250 4.260 4.150 4.240 33,970 +0.00(+0.00%)
Feb 23, 2021 4.300 4.300 4.190 4.240 16,020 -0.08(-1.85%)
Feb 22, 2021 4.300 4.390 4.300 4.320 101,346 +0.07(+1.65%)
Feb 19, 2021 4.340 4.340 4.250 4.250 26,463 +0.02(+0.47%)
Feb 18, 2021 4.260 4.350 4.210 4.230 75,545 -0.05(-1.17%)
Feb 17, 2021 4.350 4.350 4.150 4.280 28,115 -0.11(-2.51%)
Feb 16, 2021 4.440 4.450 4.320 4.390 23,062 -0.05(-1.13%)
Feb 12, 2021 4.440 4.440 4.440 0 +0.09(+2.07%)
Feb 11, 2021 4.340 4.400 4.340 4.350 47,493 +0.00(+0.00%)
Feb 10, 2021 4.330 4.440 4.250 4.350 51,786 +0.06(+1.40%)
Feb 09, 2021 4.330 4.330 4.230 4.290 74,229 -0.01(-0.23%)
Feb 08, 2021 4.300 4.350 4.260 4.300 63,525 +0.05(+1.18%)
Feb 05, 2021 4.250 4.270 4.240 4.250 20,019 -0.01(-0.23%)
Feb 04, 2021 4.390 4.390 4.250 4.260 31,782 -0.19(-4.27%)
Feb 03, 2021 4.450 4.470 4.320 4.450 22,270 +0.02(+0.45%)
Feb 02, 2021 4.470 4.470 4.340 4.430 22,659 -0.04(-0.89%)
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.