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 -0.040 (-3.51%)
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 22, 2024 1.120 1.180 1.100 1.100 117,702 -0.04(-3.51%)
May 21, 2024 1.120 1.175 1.120 1.140 143,795 +0.01(+0.88%)
May 17, 2024 1.130 0 +0.09(+8.65%)
May 16, 2024 1.050 1.060 1.030 1.040 32,677 +0.00(+0.00%)
May 15, 2024 1.050 1.070 1.020 1.040 60,225 +0.01(+0.97%)
May 14, 2024 1.030 1.040 1.010 1.030 40,242 +0.01(+0.98%)
May 13, 2024 1.050 1.070 1.020 1.020 37,454 -0.05(-4.67%)
May 10, 2024 1.070 1.100 1.050 1.070 88,750 +0.02(+1.90%)
May 09, 2024 1.040 1.090 1.040 1.050 82,263 +0.02(+1.94%)
May 08, 2024 1.030 1.050 1.030 1.030 13,813 +0.00(+0.00%)
May 07, 2024 1.020 1.050 1.020 1.030 45,297 -0.02(-1.90%)
May 06, 2024 1.040 1.070 1.020 1.050 189,222 +0.01(+0.96%)
May 03, 2024 1.020 1.040 1.000 1.040 47,670 +0.01(+0.97%)
May 02, 2024 1.040 1.060 1.030 1.030 54,817 -0.01(-0.96%)
May 01, 2024 1.070 1.070 1.020 1.040 100,557 +0.00(+0.00%)
Apr 30, 2024 1.070 1.070 1.040 1.040 66,032 -0.03(-2.80%)
Apr 29, 2024 1.100 1.120 1.070 1.070 208,579 -0.05(-4.46%)
Apr 26, 2024 1.140 1.140 1.110 1.120 109,749 +0.00(+0.00%)
Apr 25, 2024 1.140 1.150 1.110 1.120 47,686 -0.02(-1.75%)
Apr 24, 2024 1.150 1.150 1.140 1.140 31,226 +0.01(+0.88%)
Apr 23, 2024 1.150 1.150 1.130 1.130 31,601 -0.01(-0.88%)
Apr 22, 2024 1.170 1.170 1.100 1.140 63,169 -0.06(-5.00%)
Apr 19, 2024 1.190 1.210 1.170 1.200 91,951 +0.04(+3.45%)
Apr 18, 2024 1.250 1.250 1.140 1.160 81,781 -0.08(-6.45%)
Apr 17, 2024 1.220 1.250 1.120 1.240 180,877 +0.02(+1.64%)
Apr 16, 2024 1.170 1.230 1.120 1.220 67,957 +0.08(+7.02%)
Apr 15, 2024 1.200 1.200 1.130 1.140 60,257 -0.06(-5.00%)
Apr 12, 2024 1.290 1.330 1.180 1.200 156,728 -0.05(-4.00%)
Apr 11, 2024 1.220 1.260 1.200 1.250 104,173 +0.04(+3.31%)
Apr 10, 2024 1.160 1.240 1.140 1.210 255,943 +0.02(+1.68%)
Apr 09, 2024 1.240 1.240 1.180 1.190 119,890 +0.01(+0.85%)
Apr 08, 2024 1.160 1.200 1.130 1.180 180,962 +0.04(+3.51%)
Apr 05, 2024 1.090 1.150 1.070 1.140 146,441 +0.07(+6.54%)
Apr 04, 2024 1.130 1.130 1.070 1.070 140,029 -0.01(-0.93%)
Apr 03, 2024 1.000 1.100 0.9900 1.080 359,607 +0.09(+9.09%)
Apr 02, 2024 1.010 1.010 0.9800 0.9900 133,973 +0.00(+0.00%)
Apr 01, 2024 1.000 1.010 0.9700 0.9900 79,479 +0.03(+3.13%)
Mar 28, 2024 0.9600 0 -0.02(-2.04%)
Mar 27, 2024 0.9300 0.9800 0.9300 0.9800 164,777 +0.05(+5.38%)
Mar 26, 2024 0.9500 0.9500 0.9300 0.9300 36,068 +0.00(+0.00%)
Mar 25, 2024 0.9600 0.9600 0.9300 0.9300 38,037 -0.03(-3.12%)
Mar 22, 2024 0.9800 1.020 0.9500 0.9600 153,096 +0.00(+0.00%)
Mar 21, 2024 1.000 1.000 0.9500 0.9600 89,970 -0.02(-2.04%)
Mar 20, 2024 1.000 1.000 0.9600 0.9800 266,900 -0.01(-1.01%)
Mar 19, 2024 1.000 1.000 0.9800 0.9900 21,609 -0.01(-1.00%)
Mar 18, 2024 1.040 1.040 0.9900 1.000 25,823 -0.02(-1.96%)
Mar 15, 2024 1.050 1.050 1.020 1.020 54,458 -0.03(-2.86%)
Mar 14, 2024 1.100 1.100 1.010 1.050 191,723 -0.03(-2.78%)
Mar 13, 2024 1.100 1.100 1.020 1.080 113,581 +0.04(+3.85%)
Mar 12, 2024 1.090 1.090 1.030 1.040 192,712 -0.04(-3.70%)
Mar 11, 2024 1.120 1.140 1.070 1.080 254,087 +0.01(+0.93%)
Mar 08, 2024 0.9800 1.070 0.9800 1.070 132,567 +0.12(+12.63%)
Mar 07, 2024 0.9600 0.9700 0.9400 0.9500 112,903 +0.02(+2.15%)
Mar 06, 2024 0.8800 0.9400 0.8600 0.9300 930,153 -0.06(-6.53%)
Mar 05, 2024 1.150 1.150 0.9900 0.9950 533,376 +0.01(+0.51%)
Mar 04, 2024 0.9700 1.070 0.9500 0.9900 466,941 +0.03(+3.13%)
Mar 01, 2024 0.9500 0.9900 0.9500 0.9600 303,240 +0.01(+1.05%)
Feb 29, 2024 0.9400 0.9700 0.9300 0.9500 130,364 +0.01(+1.06%)
Feb 28, 2024 0.9600 0.9600 0.9300 0.9400 70,176 +0.00(+0.00%)
Feb 27, 2024 0.9500 0.9800 0.9400 0.9400 60,614 +0.01(+1.08%)
Feb 26, 2024 0.9800 0.9900 0.9300 0.9300 118,157 -0.07(-7.00%)
Feb 23, 2024 0.9700 1.000 0.9700 1.000 18,520 +0.03(+3.09%)
Feb 22, 2024 1.010 1.020 0.9700 0.9700 148,012 -0.06(-5.83%)
Feb 21, 2024 1.060 1.060 1.020 1.030 57,550 -0.05(-4.63%)
Feb 20, 2024 1.060 1.100 1.060 1.080 39,377 +0.03(+2.86%)
Feb 16, 2024 1.050 0 +0.02(+1.94%)
Feb 15, 2024 1.040 1.060 1.020 1.030 23,262 +0.01(+0.98%)
Feb 14, 2024 1.010 1.080 1.010 1.020 80,398 -0.02(-1.92%)
Feb 13, 2024 1.070 1.080 1.020 1.040 46,768 -0.03(-2.80%)
Feb 12, 2024 1.100 1.100 1.050 1.070 45,540 +0.00(+0.00%)
Feb 09, 2024 1.100 1.100 1.070 1.070 10,346 -0.01(-0.93%)
Feb 08, 2024 1.100 1.120 1.070 1.080 73,518 -0.02(-1.82%)
Feb 07, 2024 1.100 1.190 1.100 1.100 25,480 -0.08(-6.78%)
Feb 06, 2024 1.160 1.200 1.160 1.180 17,724 +0.00(+0.00%)
Feb 05, 2024 1.170 1.190 1.170 1.180 10,045 +0.01(+0.85%)
Feb 02, 2024 1.150 1.180 1.140 1.170 13,473 +0.01(+0.86%)
Feb 01, 2024 1.120 1.210 1.120 1.160 22,285 +0.00(+0.00%)
Jan 31, 2024 1.160 1.180 1.140 1.160 14,322 +0.00(+0.00%)
Jan 30, 2024 1.200 1.200 1.140 1.160 37,314 +0.00(+0.00%)
Jan 29, 2024 1.140 1.190 1.110 1.160 35,237 +0.01(+0.87%)
Jan 26, 2024 1.160 1.170 1.130 1.150 20,783 +0.02(+1.77%)
Jan 25, 2024 1.160 1.170 1.130 1.130 32,638 +0.00(+0.00%)
Jan 24, 2024 1.150 1.180 1.130 1.130 59,016 -0.03(-2.59%)
Jan 23, 2024 1.180 1.180 1.150 1.160 34,496 +0.01(+0.87%)
Jan 22, 2024 1.130 1.150 1.120 1.150 14,277 +0.00(+0.00%)
Jan 19, 2024 1.100 1.180 1.100 1.150 31,445 +0.08(+7.48%)
Jan 18, 2024 1.110 1.120 1.070 1.070 50,922 -0.03(-2.73%)
Jan 17, 2024 1.210 1.210 1.080 1.100 107,369 -0.10(-8.33%)
Jan 16, 2024 1.250 1.250 1.180 1.200 102,342 -0.05(-4.00%)
Jan 15, 2024 1.260 1.260 1.230 1.250 8,807 +0.01(+0.81%)
Jan 12, 2024 1.240 1.250 1.220 1.240 62,007 +0.05(+4.20%)
Jan 11, 2024 1.210 1.230 1.180 1.190 31,699 -0.01(-0.83%)
Jan 10, 2024 1.260 1.260 1.200 1.200 32,798 -0.05(-4.00%)
Jan 09, 2024 1.280 1.300 1.250 1.250 39,267 -0.04(-3.10%)
Jan 08, 2024 1.330 1.330 1.270 1.290 18,436 -0.05(-3.73%)
Jan 05, 2024 1.365 1.370 1.280 1.340 125,293 -0.02(-1.47%)
Jan 04, 2024 1.360 1.390 1.340 1.360 10,537 +0.01(+0.74%)
Jan 03, 2024 1.350 1.370 1.320 1.350 23,999 -0.02(-1.46%)
Jan 02, 2024 1.390 1.390 1.360 1.370 71,737 -0.02(-1.44%)
Dec 29, 2023 1.390 0 +0.00(+0.00%)
Dec 28, 2023 1.430 1.440 1.370 1.390 36,793 -0.03(-2.11%)
Dec 27, 2023 1.370 1.470 1.370 1.420 32,717 +0.06(+4.41%)
Dec 22, 2023 1.360 0 +0.04(+3.03%)
Dec 21, 2023 1.340 1.370 1.320 1.320 17,786 -0.02(-1.49%)
Dec 20, 2023 1.400 1.400 1.310 1.340 52,717 -0.05(-3.60%)
Dec 19, 2023 1.390 1.430 1.380 1.390 27,072 +0.01(+0.72%)
Dec 18, 2023 1.310 1.450 1.310 1.380 86,431 +0.07(+5.34%)
Dec 15, 2023 1.290 1.320 1.250 1.310 42,741 +0.04(+3.15%)
Dec 14, 2023 1.250 1.270 1.215 1.270 23,281 +0.09(+7.63%)
Dec 13, 2023 1.130 1.190 1.110 1.180 74,422 +0.07(+6.31%)
Dec 12, 2023 1.280 1.280 1.110 1.110 107,978 -0.13(-10.48%)
Dec 11, 2023 1.260 1.260 1.200 1.240 41,424 -0.03(-2.36%)
Dec 08, 2023 1.290 1.290 1.230 1.270 45,976 +0.00(+0.00%)
Dec 07, 2023 1.250 1.280 1.240 1.270 29,319 +0.02(+1.60%)
Dec 06, 2023 1.270 1.270 1.230 1.250 152,214 +0.00(+0.00%)
Dec 05, 2023 1.320 1.330 1.240 1.250 107,365 -0.04(-3.10%)
Dec 04, 2023 1.300 1.320 1.250 1.290 176,811 +0.04(+3.20%)
Dec 01, 2023 1.150 1.270 1.150 1.250 114,039 +0.09(+7.76%)
Nov 30, 2023 1.150 1.190 1.140 1.160 72,800 +0.01(+0.87%)
Nov 29, 2023 1.170 1.190 1.130 1.150 117,784 -0.01(-0.86%)
Nov 28, 2023 1.090 1.160 1.070 1.160 124,702 +0.09(+8.41%)
Nov 27, 2023 0.9500 1.070 0.9500 1.070 185,941 +0.14(+15.05%)
Nov 24, 2023 0.9400 0.9400 0.9300 0.9300 6,600 -0.01(-1.06%)
Nov 23, 2023 0.9500 0.9500 0.9100 0.9400 38,926 -0.01(-1.05%)
Nov 22, 2023 0.9600 0.9600 0.9500 0.9500 56,619 -0.01(-1.04%)
Nov 21, 2023 0.9500 0.9700 0.9500 0.9600 51,700 +0.01(+1.05%)
Nov 20, 2023 0.9500 0.9500 0.9500 0.9500 16,223 +0.00(+0.00%)
Nov 17, 2023 0.9700 0.9700 0.9500 0.9500 8,737 -0.03(-3.06%)
Nov 16, 2023 0.9600 0.9800 0.9600 0.9800 45,800 -0.01(-1.01%)
Nov 15, 2023 0.9800 0.9900 0.9600 0.9900 104,805 +0.03(+3.13%)
Nov 14, 2023 0.9600 0.9800 0.9600 0.9600 106,277 +0.00(+0.00%)
Nov 13, 2023 0.9800 0.9900 0.9450 0.9600 54,288 +0.00(+0.00%)
Nov 10, 2023 1.000 1.000 0.9600 0.9600 18,400 -0.04(-4.00%)
Nov 09, 2023 0.9700 1.000 0.9700 1.000 12,213 +0.03(+3.09%)
Nov 08, 2023 0.9900 1.000 0.9700 0.9700 43,300 +0.01(+1.04%)
Nov 07, 2023 1.000 1.000 0.9600 0.9600 30,990 -0.02(-2.04%)
Nov 06, 2023 1.010 1.020 0.9800 0.9800 68,028 -0.04(-3.92%)
Nov 03, 2023 1.020 1.050 1.000 1.020 54,585 +0.02(+2.00%)
Nov 02, 2023 1.030 1.030 0.9700 1.000 26,599 -0.05(-4.76%)
Nov 01, 2023 1.030 1.050 1.010 1.050 34,860 +0.02(+1.45%)
Oct 31, 2023 1.030 1.040 1.020 1.035 45,363 +0.00(+0.49%)
Oct 30, 2023 1.050 1.050 1.030 1.030 93,900 +0.00(+0.00%)
Oct 27, 2023 1.010 1.050 1.000 1.030 34,736 +0.02(+1.98%)
Oct 26, 2023 1.000 1.020 0.9900 1.010 21,500 +0.02(+2.02%)
Oct 25, 2023 1.030 1.040 0.9900 0.9900 41,590 -0.05(-4.81%)
Oct 24, 2023 1.030 1.060 1.030 1.040 33,870 +0.01(+0.97%)
Oct 23, 2023 1.070 1.070 1.000 1.030 85,860 -0.06(-5.50%)
Oct 20, 2023 1.100 1.120 1.040 1.090 74,506 +0.02(+1.87%)
Oct 19, 2023 1.100 1.100 1.070 1.070 11,224 -0.02(-1.83%)
Oct 18, 2023 1.130 1.130 1.090 1.090 4,153 -0.01(-0.91%)
Oct 17, 2023 1.110 1.130 1.080 1.100 67,876 +0.01(+0.92%)
Oct 16, 2023 1.120 1.120 1.090 1.090 34,384 -0.03(-2.68%)
Oct 13, 2023 1.100 1.180 1.100 1.120 58,241 +0.03(+2.75%)
Oct 12, 2023 1.100 1.100 1.090 1.090 34,220 -0.01(-0.91%)
Oct 11, 2023 1.100 1.100 1.060 1.100 27,361 +0.00(+0.00%)
Oct 10, 2023 1.100 1.110 1.070 1.100 36,001 +0.00(+0.00%)
Oct 06, 2023 1.100 0 +0.00(+0.00%)
Oct 05, 2023 1.070 1.100 1.050 1.100 61,200 +0.04(+3.77%)
Oct 04, 2023 1.110 1.110 1.060 1.060 26,143 -0.02(-1.85%)
Oct 03, 2023 1.100 1.100 1.080 1.080 34,822 +0.01(+0.93%)
Oct 02, 2023 1.160 1.160 1.070 1.070 80,877 -0.03(-2.73%)
Sep 29, 2023 1.100 1.130 1.070 1.100 95,067 +0.00(+0.00%)
Sep 28, 2023 1.090 1.100 1.070 1.100 57,460 +0.04(+3.77%)
Sep 27, 2023 1.150 1.150 1.060 1.060 135,511 -0.06(-5.36%)
Sep 26, 2023 1.200 1.200 1.110 1.120 31,432 -0.01(-0.88%)
Sep 25, 2023 1.160 1.140 1.130 1.130 23,187 -0.02(-1.74%)
Sep 22, 2023 1.190 1.190 1.110 1.150 540,601 +0.01(+0.88%)
Sep 21, 2023 1.180 1.190 1.130 1.140 62,849 -0.01(-0.87%)
Sep 20, 2023 1.170 1.205 1.150 1.150 121,710 -0.01(-0.86%)
Sep 19, 2023 1.220 1.230 1.160 1.160 42,860 -0.04(-3.33%)
Sep 18, 2023 1.200 1.210 1.180 1.200 41,230 -0.02(-1.64%)
Sep 15, 2023 1.200 1.230 1.200 1.220 26,612 +0.04(+3.39%)
Sep 14, 2023 1.200 1.220 1.180 1.180 41,270 -0.03(-2.48%)
Sep 13, 2023 1.230 1.240 1.200 1.210 37,425 -0.02(-1.22%)
Sep 12, 2023 1.270 1.270 1.220 1.225 517,076 -0.01(-1.21%)
Sep 11, 2023 1.290 1.290 1.240 1.240 16,815 +0.00(+0.00%)
Sep 08, 2023 1.210 1.300 1.210 1.240 528,923 +0.03(+2.48%)
Sep 07, 2023 1.250 1.250 1.210 1.210 18,922 -0.02(-1.63%)
Sep 06, 2023 1.240 1.240 1.220 1.230 544,467 -0.01(-0.81%)
Sep 05, 2023 1.190 1.270 1.170 1.240 153,709 +0.04(+3.33%)
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.