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 (%)
Jul 30, 2021 3.560 3.560 3.560 0 -0.06(-1.66%)
Jul 29, 2021 3.600 3.720 3.600 3.620 24,463 +0.02(+0.56%)
Jul 28, 2021 3.740 3.750 3.530 3.600 24,200 +0.04(+1.12%)
Jul 27, 2021 3.450 3.650 3.310 3.560 45,960 +0.12(+3.49%)
Jul 26, 2021 3.450 3.450 3.390 3.440 3,977 +0.00(+0.00%)
Jul 23, 2021 3.320 3.490 3.320 3.440 16,109 +0.06(+1.78%)
Jul 22, 2021 3.390 3.390 3.340 3.380 8,245 -0.01(-0.29%)
Jul 21, 2021 3.430 3.430 3.380 3.390 10,832 +0.01(+0.30%)
Jul 20, 2021 3.400 3.430 3.380 3.380 14,680 +0.07(+2.11%)
Jul 19, 2021 3.480 3.480 3.250 3.310 37,573 -0.18(-5.16%)
Jul 16, 2021 3.510 3.570 3.460 3.490 16,250 -0.06(-1.69%)
Jul 15, 2021 3.560 3.630 3.550 3.550 17,653 -0.05(-1.39%)
Jul 14, 2021 3.610 3.610 3.540 3.600 18,090 +0.03(+0.84%)
Jul 13, 2021 3.520 3.630 3.520 3.570 27,396 +0.06(+1.71%)
Jul 12, 2021 3.580 3.580 3.510 3.510 7,800 -0.08(-2.23%)
Jul 09, 2021 3.540 3.600 3.470 3.590 25,480 +0.08(+2.28%)
Jul 08, 2021 3.550 3.590 3.510 3.510 17,220 -0.07(-1.96%)
Jul 07, 2021 3.700 3.750 3.560 3.580 19,505 +0.01(+0.28%)
Jul 06, 2021 3.650 3.690 3.510 3.570 14,400 -0.03(-0.83%)
Jul 05, 2021 3.610 3.650 3.560 3.600 18,551 +0.04(+1.12%)
Jul 02, 2021 3.650 3.650 3.520 3.560 18,773 -0.07(-1.93%)
Jun 30, 2021 3.630 3.630 3.630 0 +0.13(+3.71%)
Jun 29, 2021 3.630 3.640 3.500 3.500 26,250 -0.09(-2.51%)
Jun 28, 2021 3.620 3.680 3.590 3.590 19,387 -0.03(-0.83%)
Jun 25, 2021 3.640 3.640 3.560 3.620 8,752 +0.07(+1.97%)
Jun 24, 2021 3.600 3.620 3.550 3.550 29,300 -0.08(-2.20%)
Jun 23, 2021 3.690 3.690 3.600 3.630 18,674 -0.03(-0.82%)
Jun 22, 2021 3.570 3.660 3.570 3.660 12,900 +0.11(+3.10%)
Jun 21, 2021 3.650 3.650 3.550 3.550 45,208 -0.15(-4.05%)
Jun 18, 2021 3.660 3.700 3.600 3.700 37,530 +0.07(+1.93%)
Jun 17, 2021 3.760 3.770 3.630 3.630 144,155 -0.13(-3.46%)
Jun 16, 2021 3.950 3.950 3.760 3.760 62,294 -0.16(-4.08%)
Jun 15, 2021 3.950 3.950 3.910 3.920 21,215 +0.02(+0.51%)
Jun 14, 2021 4.000 4.000 3.900 3.900 29,214 -0.10(-2.50%)
Jun 11, 2021 4.050 4.080 3.970 4.000 32,273 -0.07(-1.72%)
Jun 10, 2021 4.040 4.100 4.000 4.070 41,325 +0.02(+0.49%)
Jun 09, 2021 3.990 4.090 3.970 4.050 21,992 +0.08(+2.02%)
Jun 08, 2021 4.080 4.080 3.970 3.970 110,295 -0.01(-0.25%)
Jun 07, 2021 3.960 4.010 3.930 3.980 160,505 +0.02(+0.51%)
Jun 04, 2021 3.880 4.000 3.850 3.960 133,902 +0.08(+2.06%)
Jun 03, 2021 390.00 3.950 3.810 3.880 2,684,200 -0.04(-1.02%)
Jun 02, 2021 3.980 4.000 3.890 3.920 50,638 -0.05(-1.26%)
Jun 01, 2021 3.910 4.000 3.910 3.970 90,520 +0.00(+0.00%)
May 31, 2021 3.870 4.050 3.870 3.970 46,765 +0.11(+2.85%)
May 28, 2021 3.910 3.930 3.860 3.860 15,100 -0.01(-0.26%)
May 27, 2021 3.890 3.960 3.800 3.870 48,233 +0.01(+0.26%)
May 26, 2021 4.000 4.000 3.750 3.860 1,164,124 -0.16(-3.98%)
May 25, 2021 4.190 4.190 3.920 4.020 63,061 +0.03(+0.75%)
May 21, 2021 3.990 3.990 3.990 0 +0.13(+3.37%)
May 20, 2021 3.800 4.020 3.750 3.860 134,549 +0.12(+3.21%)
May 19, 2021 3.790 3.800 3.680 3.740 40,313 -0.04(-1.06%)
May 18, 2021 3.850 3.850 3.730 3.780 29,811 -0.02(-0.53%)
May 17, 2021 3.790 3.810 3.700 3.800 84,050 +0.10(+2.70%)
May 14, 2021 3.720 3.730 3.660 3.700 43,793 +0.01(+0.27%)
May 13, 2021 3.620 3.750 3.600 3.690 20,605 +0.05(+1.37%)
May 12, 2021 3.750 3.780 3.620 3.640 14,087 -0.07(-1.89%)
May 11, 2021 3.650 3.740 3.650 3.710 41,019 +0.03(+0.82%)
May 10, 2021 3.810 3.910 3.680 3.680 76,083 -0.10(-2.65%)
May 07, 2021 3.680 3.800 3.680 3.780 18,733 +0.16(+4.42%)
May 06, 2021 3.550 3.780 3.550 3.620 43,235 +0.01(+0.28%)
May 05, 2021 3.630 3.670 3.600 3.610 8,217 -0.01(-0.28%)
May 04, 2021 3.730 3.740 3.620 3.620 40,082 -0.11(-2.95%)
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.