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 (%)
Aug 30, 2019 1.180 1.180 1.180 0 +0.04(+3.51%)
Aug 29, 2019 1.150 1.170 1.140 1.140 139,730 +0.00(+0.00%)
Aug 28, 2019 1.170 1.170 1.110 1.140 90,578 -0.01(-0.87%)
Aug 27, 2019 1.100 1.160 1.100 1.150 164,137 +0.06(+5.50%)
Aug 26, 2019 1.070 1.120 1.070 1.090 140,289 +0.04(+3.81%)
Aug 23, 2019 1.050 1.100 1.050 1.050 50,900 +0.01(+0.96%)
Aug 22, 2019 1.020 1.040 1.000 1.040 23,200 +0.02(+1.96%)
Aug 21, 2019 1.020 1.050 1.000 1.020 17,863 +0.00(+0.00%)
Aug 20, 2019 0.9900 1.020 0.9800 1.020 31,819 +0.03(+3.03%)
Aug 19, 2019 0.9900 0.9900 0.9400 0.9900 87,215 +0.00(+0.00%)
Aug 16, 2019 1.000 1.000 0.9300 0.9900 117,581 -0.01(-1.00%)
Aug 15, 2019 1.050 1.060 0.9900 1.000 69,091 -0.05(-4.76%)
Aug 14, 2019 1.070 1.100 1.050 1.050 110,768 +0.00(+0.00%)
Aug 13, 2019 1.070 1.100 1.050 1.050 95,265 +0.01(+0.96%)
Aug 12, 2019 1.150 1.150 1.040 1.040 88,500 -0.05(-4.59%)
Aug 09, 2019 1.040 1.110 1.020 1.090 172,400 +0.09(+9.00%)
Aug 08, 2019 0.9600 1.080 0.9600 1.000 98,922 +0.06(+6.38%)
Aug 07, 2019 0.9700 0.9700 0.9200 0.9400 447,450 +0.02(+2.17%)
Aug 06, 2019 0.9100 0.9200 0.8900 0.9200 157,609 +0.04(+4.55%)
Aug 02, 2019 0.8800 0.8800 0.8800 0 -0.05(-5.38%)
Aug 01, 2019 0.9300 0.9400 0.9300 0.9300 21,616 -0.01(-1.06%)
Jul 31, 2019 0.9400 0.9400 0.9300 0.9400 45,067 +0.00(+0.00%)
Jul 30, 2019 0.9400 0.9500 0.9300 0.9400 107,930 +0.01(+1.08%)
Jul 29, 2019 0.9700 0.9700 0.9200 0.9300 19,422 -0.02(-2.11%)
Jul 26, 2019 0.9700 0.9700 0.9300 0.9500 61,038 +0.01(+1.06%)
Jul 25, 2019 0.9400 0.9800 0.9400 0.9400 73,800 +0.01(+1.08%)
Jul 24, 2019 0.9000 0.9300 0.8700 0.9300 291,850 +0.03(+3.33%)
Jul 23, 2019 0.9100 0.9200 0.9000 0.9000 22,800 -0.01(-1.10%)
Jul 22, 2019 0.8900 0.9200 0.8900 0.9100 55,350 +0.04(+4.60%)
Jul 19, 2019 0.8700 0.8800 0.8700 0.8700 103,000 +0.01(+1.16%)
Jul 18, 2019 0.8900 0.9000 0.8600 0.8600 80,398 -0.03(-3.37%)
Jul 17, 2019 0.8800 0.8900 0.8800 0.8900 18,420 +0.01(+1.14%)
Jul 16, 2019 0.8800 0.8800 0.8800 0.8800 8,150 -0.01(-1.12%)
Jul 15, 2019 0.8700 0.8900 0.8500 0.8900 36,489 +0.01(+1.14%)
Jul 12, 2019 0.9000 0.9000 0.8800 0.8800 24,400 -0.02(-2.22%)
Jul 11, 2019 0.8900 0.9200 0.8900 0.9000 88,000 +0.01(+1.12%)
Jul 10, 2019 0.8900 0.8900 0.8800 0.8900 37,150 +0.00(+0.00%)
Jul 09, 2019 0.8900 0.8900 0.8900 0.8900 3,045 -0.01(-1.11%)
Jul 08, 2019 0.8900 0.9000 0.8900 0.9000 8,400 +0.01(+1.12%)
Jul 05, 2019 0.9000 0.9000 0.8900 0.8900 32,700 +0.01(+1.14%)
Jul 04, 2019 0.8800 0.8800 0.8800 0.8800 1,050 -0.02(-2.22%)
Jul 03, 2019 0.9000 0.9000 0.9000 0.9000 66,000 +0.01(+1.12%)
Jul 02, 2019 0.8600 0.8900 0.8400 0.8900 25,900 +0.01(+1.14%)
Jun 28, 2019 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jun 27, 2019 0.9000 0.9100 0.8600 0.8800 118,261 -0.02(-2.22%)
Jun 26, 2019 0.9000 0.9000 0.8900 0.9000 151,200 -0.01(-1.10%)
Jun 25, 2019 0.9100 0.9200 0.8900 0.9100 154,350 +0.00(+0.00%)
Jun 24, 2019 0.9200 0.9300 0.8700 0.9100 335,223 +0.01(+1.11%)
Jun 21, 2019 0.8800 0.9000 0.8800 0.9000 148,153 +0.02(+2.27%)
Jun 20, 2019 0.8900 0.9300 0.8800 0.8800 301,878 +0.00(+0.00%)
Jun 19, 2019 0.9000 0.9000 0.8700 0.8800 163,173 -0.01(-1.12%)
Jun 18, 2019 0.9500 0.9500 0.8700 0.8900 631,430 +0.04(+4.71%)
Jun 17, 2019 0.8700 0.8700 0.8500 0.8500 95,550 -0.02(-2.30%)
Jun 14, 2019 0.8300 0.8800 0.8300 0.8700 256,300 +0.05(+6.10%)
Jun 13, 2019 0.8100 0.8300 0.8000 0.8200 163,500 +0.01(+1.23%)
Jun 12, 2019 0.8000 0.8100 0.7900 0.8100 49,650 +0.02(+2.53%)
Jun 11, 2019 0.8000 0.8000 0.7900 0.7900 38,677 -0.01(-1.25%)
Jun 10, 2019 0.8000 0.8000 0.7700 0.8000 24,250 +0.00(+0.00%)
Jun 07, 2019 0.8200 0.8200 0.8000 0.8000 5,504 -0.02(-2.44%)
Jun 06, 2019 0.7900 0.8200 0.7800 0.8200 38,100 +0.01(+1.23%)
Jun 05, 2019 0.8400 0.8500 0.8100 0.8100 55,650 -0.02(-2.41%)
Jun 04, 2019 0.8100 0.8300 0.8000 0.8300 23,994 +0.03(+3.75%)
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.