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

Integra Resources Corp (TSV: ITR )

1.100 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
May 31, 2023 1.550 1.550 1.410 1.550 76,526 +0.01(+0.65%)
May 30, 2023 1.560 1.580 1.420 1.540 69,496 -0.01(-0.65%)
May 29, 2023 1.570 1.570 1.530 1.550 25,121 +0.00(+0.00%)
May 26, 2023 1.430 1.620 1.430 1.550 47,287 +0.93(+150.00%)
May 25, 2023 0.6200 0.6300 0.6200 0.6200 58,836 +0.00(+0.00%)
May 24, 2023 0.6200 0.6300 0.6200 0.6200 21,300 -0.01(-1.59%)
May 23, 2023 0.6500 0.6500 0.6300 0.6300 244,294 -0.02(-3.08%)
May 19, 2023 0.6500 0 -0.01(-1.52%)
May 18, 2023 0.6700 0.6800 0.6600 0.6600 50,700 +0.00(+0.00%)
May 17, 2023 0.6700 0.6800 0.6600 0.6600 104,495 -0.01(-1.49%)
May 16, 2023 0.6700 0.6900 0.6600 0.6700 101,471 +0.00(+0.00%)
May 15, 2023 0.6700 0.7000 0.6600 0.6700 106,600 +0.02(+3.08%)
May 12, 2023 0.6800 0.6800 0.6500 0.6500 3,828,405 -0.01(-1.52%)
May 11, 2023 0.6800 0.7000 0.6600 0.6600 116,751 -0.02(-2.94%)
May 10, 2023 0.7300 0.7350 0.6600 0.6800 3,950,163 -0.07(-9.33%)
May 09, 2023 0.7900 0.7900 0.7400 0.7500 159,090 -0.03(-3.85%)
May 08, 2023 0.7600 0.7900 0.7600 0.7800 77,018 +0.02(+2.63%)
May 05, 2023 0.7600 0.7700 0.7400 0.7600 61,773 +0.03(+4.11%)
May 04, 2023 0.7100 0.7300 0.7100 0.7300 49,033 +0.02(+2.82%)
May 03, 2023 0.7100 0.7100 0.6900 0.7100 40,157 +0.00(+0.00%)
May 02, 2023 0.7200 0.7200 0.7000 0.7100 112,061 +0.01(+1.43%)
May 01, 2023 0.7500 0.7500 0.7000 0.7000 20,681 -0.02(-2.78%)
Apr 28, 2023 0.7500 0.7500 0.7200 0.7200 36,436 -0.01(-1.37%)
Apr 27, 2023 0.7900 0.7900 0.7300 0.7300 44,391 -0.01(-1.35%)
Apr 26, 2023 0.7800 0.7800 0.7400 0.7400 21,558 -0.04(-5.13%)
Apr 25, 2023 0.8000 0.8000 0.7800 0.7800 16,826 -0.01(-1.27%)
Apr 24, 2023 0.7400 0.8000 0.7400 0.7900 51,866 +0.00(+0.00%)
Apr 21, 2023 0.7800 0.7900 0.7700 0.7900 27,200 +0.01(+1.28%)
Apr 20, 2023 0.8200 0.8400 0.7800 0.7800 61,910 -0.04(-4.88%)
Apr 19, 2023 0.7900 0.8400 0.7900 0.8200 24,100 -0.01(-1.20%)
Apr 18, 2023 0.8000 0.8400 0.8000 0.8300 26,550 +0.06(+7.79%)
Apr 17, 2023 0.7400 0.7700 0.7400 0.7700 234,996 +0.02(+2.67%)
Apr 14, 2023 0.7750 0.7800 0.7500 0.7500 199,915 +0.00(+0.00%)
Apr 13, 2023 0.7600 0.7700 0.7400 0.7500 440,475 +0.00(+0.00%)
Apr 12, 2023 0.7600 0.7900 0.7500 0.7500 70,185 +0.01(+1.35%)
Apr 11, 2023 0.7000 0.7400 0.6900 0.7400 66,755 +0.04(+5.71%)
Apr 10, 2023 0.7000 0.7200 0.7000 0.7000 57,035 +0.00(+0.00%)
Apr 06, 2023 0.7000 0 +0.01(+1.45%)
Apr 05, 2023 0.7200 0.7200 0.6900 0.6900 103,560 -0.03(-4.17%)
Apr 04, 2023 0.7000 0.7200 0.6700 0.7200 189,204 +0.05(+7.46%)
Apr 03, 2023 0.7800 0.7800 0.6700 0.6700 193,165 -0.05(-6.94%)
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%)
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.