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 31, 2023 1.300 1.300 1.240 1.250 36,817 +0.03(+2.46%)
Jul 28, 2023 1.240 1.260 1.180 1.220 151,338 +0.00(+0.00%)
Jul 27, 2023 1.190 1.220 1.140 1.220 95,339 +0.02(+1.67%)
Jul 26, 2023 1.200 1.200 1.170 1.200 56,660 +0.01(+0.84%)
Jul 25, 2023 1.200 1.230 1.190 1.190 55,139 -0.02(-1.65%)
Jul 24, 2023 1.300 1.300 1.200 1.210 252,014 -0.02(-1.63%)
Jul 21, 2023 1.230 1.240 1.220 1.230 23,760 +0.00(+0.00%)
Jul 20, 2023 1.230 1.300 1.230 1.230 21,246 -0.02(-1.60%)
Jul 19, 2023 1.320 1.320 1.240 1.250 127,220 -0.01(-0.79%)
Jul 18, 2023 1.320 1.320 1.260 1.260 217,219 -0.06(-4.55%)
Jul 17, 2023 1.340 1.360 1.320 1.320 22,451 -0.03(-2.22%)
Jul 14, 2023 1.380 1.380 1.350 1.350 12,085 +0.00(+0.00%)
Jul 13, 2023 1.400 1.430 1.350 1.350 27,415 -0.02(-1.46%)
Jul 12, 2023 1.470 1.470 1.370 1.370 25,104 -0.03(-2.14%)
Jul 11, 2023 1.450 1.450 1.400 1.400 11,912 -0.04(-2.78%)
Jul 10, 2023 1.480 1.480 1.400 1.440 14,300 +0.04(+2.86%)
Jul 07, 2023 1.420 1.430 1.400 1.400 10,327 +0.00(+0.00%)
Jul 06, 2023 1.470 1.470 1.370 1.400 60,547 -0.07(-4.76%)
Jul 05, 2023 1.510 1.510 1.450 1.470 4,397 +0.00(+0.00%)
Jul 04, 2023 1.460 1.520 1.460 1.470 61,784 +0.01(+0.68%)
Jun 30, 2023 1.460 0 +0.06(+4.29%)
Jun 29, 2023 1.460 1.460 1.400 1.400 20,060 +0.01(+0.72%)
Jun 28, 2023 1.390 1.430 1.310 1.390 133,944 +0.14(+11.20%)
Jun 27, 2023 1.250 1.270 1.230 1.250 23,507 +0.02(+1.63%)
Jun 26, 2023 1.300 1.300 1.230 1.230 20,041 -0.03(-2.38%)
Jun 23, 2023 1.300 1.300 1.220 1.260 27,704 +0.02(+1.61%)
Jun 22, 2023 1.240 1.250 1.240 1.240 14,125 +0.00(+0.00%)
Jun 21, 2023 1.270 1.270 1.220 1.240 91,879 +0.02(+1.64%)
Jun 20, 2023 1.320 1.320 1.220 1.220 114,170 -0.10(-7.58%)
Jun 19, 2023 1.300 1.340 1.250 1.320 40,106 +0.05(+3.94%)
Jun 16, 2023 1.260 1.270 1.220 1.270 5,485 +0.00(+0.00%)
Jun 15, 2023 1.220 1.270 1.210 1.270 53,171 +0.49(+62.82%)
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%)
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.