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

Integra Resources Corp (TSV: ITR )

1.140 +0.010 (+0.88%)
Streaming Delayed Price Updated: 12:52 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 30, 2022 1.300 0 +0.04(+3.17%)
Jun 29, 2022 1.250 1.280 1.250 1.260 11,700 +0.01(+1.20%)
Jun 28, 2022 1.200 1.250 1.180 1.245 14,000 +0.03(+2.05%)
Jun 27, 2022 1.250 1.270 1.170 1.220 45,831 +0.03(+2.52%)
Jun 24, 2022 1.150 1.190 1.140 1.190 14,900 +0.05(+4.39%)
Jun 23, 2022 1.230 1.230 1.140 1.140 41,091 -0.07(-5.79%)
Jun 22, 2022 1.310 1.310 1.200 1.210 86,070 -0.09(-6.92%)
Jun 21, 2022 1.250 1.300 1.250 1.300 10,610 +0.05(+4.00%)
Jun 20, 2022 1.290 1.340 1.230 1.250 19,622 -0.07(-5.30%)
Jun 17, 2022 1.340 1.350 1.290 1.320 23,416 +0.02(+1.54%)
Jun 16, 2022 1.290 1.350 1.290 1.300 14,654 -0.02(-1.52%)
Jun 15, 2022 1.280 1.320 1.260 1.320 28,100 +0.06(+4.76%)
Jun 14, 2022 1.310 1.330 1.250 1.260 32,696 -0.09(-6.67%)
Jun 13, 2022 1.420 1.460 1.350 1.350 8,935 -0.07(-4.93%)
Jun 10, 2022 1.300 1.420 1.270 1.420 15,245 +0.13(+10.08%)
Jun 09, 2022 1.340 1.350 1.280 1.290 36,744 -0.06(-4.44%)
Jun 08, 2022 1.360 1.360 1.350 1.350 3,000 -0.01(-0.74%)
Jun 07, 2022 1.330 1.360 1.320 1.360 12,922 -0.03(-2.16%)
Jun 06, 2022 1.410 1.430 1.370 1.390 4,748 -0.01(-0.71%)
Jun 03, 2022 1.420 1.500 1.400 1.400 50,924 -0.02(-1.41%)
Jun 02, 2022 1.370 1.420 1.370 1.420 6,155 +0.04(+2.90%)
Jun 01, 2022 1.430 1.430 1.380 1.380 6,301 -0.05(-3.50%)
May 31, 2022 1.550 1.550 1.410 1.430 72,900 -0.08(-5.30%)
May 30, 2022 1.550 1.550 1.460 1.510 19,010 -0.02(-1.31%)
May 27, 2022 1.540 1.540 1.480 1.530 69,739 +0.05(+3.38%)
May 26, 2022 1.250 1.480 1.250 1.480 148,199 +0.27(+22.31%)
May 25, 2022 1.170 1.260 1.170 1.210 112,217 +0.05(+4.31%)
May 24, 2022 1.160 1.200 1.150 1.160 49,831 +0.00(+0.00%)
May 20, 2022 1.160 0 +0.02(+1.75%)
May 19, 2022 1.160 1.170 1.130 1.140 27,568 -0.01(-0.87%)
May 18, 2022 1.200 1.200 1.150 1.150 21,533 -0.05(-4.17%)
May 17, 2022 1.220 1.220 1.200 1.200 7,400 +0.00(+0.00%)
May 16, 2022 1.220 1.230 1.190 1.200 25,640 -0.01(-0.83%)
May 13, 2022 1.150 1.220 1.150 1.210 12,009 +0.03(+2.54%)
May 12, 2022 1.250 1.260 1.160 1.180 114,596 -0.12(-9.23%)
May 11, 2022 1.280 1.320 1.270 1.300 45,925 -0.01(-0.76%)
May 10, 2022 1.340 1.340 1.270 1.310 49,748 -0.01(-0.76%)
May 09, 2022 1.370 1.370 1.310 1.320 64,668 -0.05(-3.65%)
May 06, 2022 1.370 1.370 1.350 1.370 5,005 +0.00(+0.00%)
May 05, 2022 1.370 1.370 1.350 1.370 40,958 +0.02(+1.48%)
May 04, 2022 1.350 1.370 1.330 1.350 46,730 +0.01(+0.75%)
May 03, 2022 1.380 1.410 1.340 1.340 47,000 -0.01(-0.74%)
May 02, 2022 1.380 1.380 1.345 1.350 29,358 -0.03(-2.17%)
Apr 29, 2022 1.450 1.460 1.380 1.380 51,793 -0.05(-3.50%)
Apr 28, 2022 1.400 1.480 1.400 1.430 40,129 -0.02(-1.38%)
Apr 27, 2022 1.410 1.450 1.380 1.450 19,551 +0.05(+3.57%)
Apr 26, 2022 1.500 1.500 1.390 1.400 48,970 -0.05(-3.45%)
Apr 25, 2022 1.510 1.510 1.370 1.450 89,191 -0.06(-3.97%)
Apr 22, 2022 1.620 1.640 1.500 1.510 166,012 -0.09(-5.63%)
Apr 21, 2022 1.680 1.680 1.600 1.600 69,703 -0.06(-3.61%)
Apr 20, 2022 1.620 1.660 1.610 1.660 56,302 +0.05(+3.11%)
Apr 19, 2022 1.640 1.680 1.610 1.610 79,245 -0.02(-1.23%)
Apr 18, 2022 1.680 1.860 1.630 1.630 179,754 -0.06(-3.55%)
Apr 14, 2022 1.690 0 -0.01(-0.59%)
Apr 13, 2022 1.710 1.730 1.680 1.700 96,139 -0.02(-1.16%)
Apr 12, 2022 1.670 1.720 1.650 1.720 56,831 +0.02(+1.18%)
Apr 11, 2022 1.760 1.760 1.660 1.700 179,261 -0.03(-1.73%)
Apr 08, 2022 1.800 1.800 1.730 1.730 65,900 -0.06(-3.35%)
Apr 07, 2022 1.760 1.800 1.750 1.790 30,639 +0.03(+1.70%)
Apr 06, 2022 1.790 1.790 1.760 1.760 36,515 -0.03(-1.68%)
Apr 05, 2022 1.840 1.860 1.770 1.790 146,222 -0.03(-1.65%)
Apr 04, 2022 1.830 1.840 1.790 1.820 62,021 +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.