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 UNCHANGED
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 31, 2023 1.250 1.250 1.180 1.200 48,617 -0.05(-4.00%)
Aug 30, 2023 1.320 1.320 1.220 1.250 35,518 +0.00(+0.00%)
Aug 29, 2023 1.250 1.250 1.230 1.250 22,724 +0.00(+0.00%)
Aug 28, 2023 1.300 1.300 1.240 1.250 65,579 +0.00(+0.00%)
Aug 25, 2023 1.230 1.250 1.220 1.250 12,900 +0.02(+1.63%)
Aug 24, 2023 1.300 1.300 1.220 1.230 33,768 -0.03(-2.38%)
Aug 23, 2023 1.300 1.300 1.260 1.260 24,900 -0.01(-0.79%)
Aug 22, 2023 1.240 1.300 1.170 1.270 76,875 +0.07(+5.83%)
Aug 21, 2023 1.210 1.210 1.160 1.200 75,698 +0.05(+4.35%)
Aug 18, 2023 1.150 1.160 1.140 1.150 1,077,372 +0.00(+0.00%)
Aug 17, 2023 1.160 1.170 1.150 1.150 49,300 +0.00(+0.00%)
Aug 16, 2023 1.150 1.170 1.130 1.150 45,800 +0.00(+0.00%)
Aug 15, 2023 1.160 1.170 1.150 1.150 40,084 -0.01(-0.86%)
Aug 14, 2023 1.210 1.210 1.140 1.160 281,450 -0.05(-4.13%)
Aug 11, 2023 1.200 1.210 1.150 1.210 34,002 +0.05(+4.31%)
Aug 10, 2023 1.230 1.230 1.150 1.160 23,843 -0.06(-4.92%)
Aug 09, 2023 1.200 1.250 1.160 1.220 1,769,455 +0.04(+3.39%)
Aug 08, 2023 1.180 1.230 1.180 1.180 32,740 -0.02(-1.67%)
Aug 04, 2023 1.200 0 -0.01(-0.83%)
Aug 03, 2023 1.210 1.230 1.210 1.210 23,666 -0.01(-0.82%)
Aug 02, 2023 1.250 1.250 1.190 1.220 19,649 -0.03(-2.40%)
Aug 01, 2023 1.240 1.250 1.210 1.250 20,815 +0.00(+0.00%)
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%)
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.