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 (%)
Sep 30, 2020 4.400 4.450 4.370 4.430 11,011 -0.05(-1.12%)
Sep 29, 2020 4.400 4.500 4.390 4.480 20,232 +0.09(+2.05%)
Sep 28, 2020 4.540 4.540 4.380 4.390 43,421 -0.05(-1.13%)
Sep 25, 2020 4.540 4.540 4.350 4.440 57,775 +0.04(+0.91%)
Sep 24, 2020 4.110 4.430 4.110 4.400 99,427 +0.28(+6.80%)
Sep 23, 2020 4.430 4.440 4.120 4.120 118,061 -0.33(-7.42%)
Sep 22, 2020 4.530 4.570 4.430 4.450 83,709 -0.06(-1.33%)
Sep 21, 2020 4.630 4.690 4.500 4.510 95,650 -0.08(-1.74%)
Sep 18, 2020 4.700 4.740 4.590 4.590 158,964 +0.10(+2.23%)
Sep 17, 2020 4.520 4.550 4.450 4.490 50,900 -0.04(-0.88%)
Sep 16, 2020 4.590 4.650 4.520 4.530 30,972 -0.02(-0.44%)
Sep 15, 2020 4.720 4.720 4.500 4.550 86,739 -0.04(-0.87%)
Sep 14, 2020 4.600 4.630 4.520 4.590 77,807 +0.07(+1.55%)
Sep 11, 2020 4.550 4.570 4.500 4.520 83,601 +0.02(+0.44%)
Sep 10, 2020 4.620 4.650 4.480 4.500 361,017 -0.45(-9.09%)
Sep 09, 2020 4.810 5.000 4.810 4.950 40,200 +0.12(+2.48%)
Sep 08, 2020 4.940 4.940 4.700 4.830 55,115 -0.14(-2.82%)
Sep 04, 2020 4.970 4.970 4.970 0 -0.02(-0.40%)
Sep 03, 2020 4.800 5.020 4.800 4.990 21,034 +0.14(+2.89%)
Sep 02, 2020 4.960 4.960 4.720 4.850 24,336 +0.09(+1.89%)
Sep 01, 2020 5.190 5.190 4.750 4.760 60,563 -0.23(-4.61%)
Aug 31, 2020 4.740 5.000 4.690 4.990 98,165 +0.36(+7.78%)
Aug 28, 2020 4.620 4.850 4.620 4.630 171,667 +0.01(+0.22%)
Aug 27, 2020 4.610 4.740 4.560 4.620 67,842 +0.02(+0.43%)
Aug 26, 2020 4.620 4.760 4.590 4.600 75,405 +0.00(+0.00%)
Aug 25, 2020 4.540 4.640 4.420 4.600 76,975 +0.07(+1.55%)
Aug 24, 2020 4.670 4.720 4.380 4.530 88,099 -0.12(-2.58%)
Aug 21, 2020 4.780 4.780 4.650 4.650 80,778 -0.05(-1.06%)
Aug 20, 2020 4.850 4.850 4.690 4.700 132,578 -0.21(-4.28%)
Aug 19, 2020 5.020 5.030 4.750 4.910 240,045 -0.16(-3.16%)
Aug 18, 2020 5.130 5.240 5.060 5.070 88,044 -0.02(-0.39%)
Aug 17, 2020 5.000 5.220 4.930 5.090 74,705 +0.09(+1.80%)
Aug 14, 2020 5.000 5.200 4.940 5.000 142,902 -0.20(-3.85%)
Aug 13, 2020 4.930 5.350 4.930 5.200 103,114 +0.16(+3.17%)
Aug 12, 2020 5.010 5.130 4.810 5.040 76,989 +0.14(+2.86%)
Aug 11, 2020 4.540 4.900 4.330 4.900 169,458 -0.10(-2.00%)
Aug 10, 2020 5.110 5.180 4.930 5.000 75,616 -0.11(-2.15%)
Aug 07, 2020 5.000 5.120 4.860 5.110 259,616 +0.05(+0.99%)
Aug 06, 2020 5.290 5.320 4.850 5.060 141,563 -0.20(-3.80%)
Aug 05, 2020 5.420 5.650 5.200 5.260 122,222 -0.17(-3.13%)
Aug 04, 2020 5.570 5.580 5.320 5.430 166,636 -0.21(-3.72%)
Jul 31, 2020 5.640 5.640 5.640 0 +0.12(+2.17%)
Jul 30, 2020 5.440 5.560 5.340 5.520 93,904 +0.03(+0.55%)
Jul 29, 2020 5.500 5.600 5.310 5.490 190,272 +0.24(+4.57%)
Jul 28, 2020 5.670 5.690 5.200 5.250 156,995 -0.30(-5.41%)
Jul 27, 2020 5.430 5.710 5.430 5.550 79,292 +0.15(+2.78%)
Jul 24, 2020 5.380 5.420 5.310 5.400 32,275 +0.03(+0.56%)
Jul 23, 2020 5.350 5.580 5.270 5.370 129,811 +0.09(+1.70%)
Jul 22, 2020 5.320 5.350 5.010 5.280 185,928 -0.12(-2.22%)
Jul 21, 2020 5.610 5.750 5.250 5.400 97,311 -0.15(-2.70%)
Jul 20, 2020 5.390 5.560 5.350 5.550 87,187 +0.21(+3.93%)
Jul 17, 2020 5.450 5.450 5.200 5.340 56,343 -0.01(-0.19%)
Jul 16, 2020 5.650 5.710 5.240 5.350 76,779 +0.01(+0.19%)
Jul 15, 2020 5.080 5.720 5.080 5.340 122,010 +0.26(+5.12%)
Jul 14, 2020 5.060 5.140 4.850 5.080 75,817 +0.02(+0.40%)
Jul 13, 2020 5.540 5.800 5.020 5.060 186,187 -0.46(-8.33%)
Jul 10, 2020 5.350 5.900 5.340 5.520 85,122 +0.25(+4.74%)
Jul 09, 2020 5.080 5.490 5.060 5.270 114,634 +3.24(+159.61%)
Jul 08, 2020 2.020 2.080 2.000 2.030 278,118 +0.05(+2.53%)
Jul 07, 2020 1.900 2.000 1.900 1.980 230,568 +0.09(+4.76%)
Jul 06, 2020 1.870 1.900 1.860 1.890 75,789 +0.03(+1.61%)
Jul 03, 2020 1.830 1.890 1.830 1.860 22,307 +0.01(+0.54%)
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.