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 (%)
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%)
May 01, 2018 0.9500 0.9600 0.9300 0.9500 96,600 +0.00(+0.00%)
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%)
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.