Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integra Resources Corp (TSV: ITR )

1.070 +0.020 (+1.90%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 (%)
Apr 29, 2022 1.450 1.460 1.380 1.380 51,793 -0.05(-3.50%)
Apr 28, 2022 1.400 1.480 1.400 1.430 40,129 -0.02(-1.38%)
Apr 27, 2022 1.410 1.450 1.380 1.450 19,551 +0.05(+3.57%)
Apr 26, 2022 1.500 1.500 1.390 1.400 48,970 -0.05(-3.45%)
Apr 25, 2022 1.510 1.510 1.370 1.450 89,191 -0.06(-3.97%)
Apr 22, 2022 1.620 1.640 1.500 1.510 166,012 -0.09(-5.63%)
Apr 21, 2022 1.680 1.680 1.600 1.600 69,703 -0.06(-3.61%)
Apr 20, 2022 1.620 1.660 1.610 1.660 56,302 +0.05(+3.11%)
Apr 19, 2022 1.640 1.680 1.610 1.610 79,245 -0.02(-1.23%)
Apr 18, 2022 1.680 1.860 1.630 1.630 179,754 -0.06(-3.55%)
Apr 14, 2022 1.690 0 -0.01(-0.59%)
Apr 13, 2022 1.710 1.730 1.680 1.700 96,139 -0.02(-1.16%)
Apr 12, 2022 1.670 1.720 1.650 1.720 56,831 +0.02(+1.18%)
Apr 11, 2022 1.760 1.760 1.660 1.700 179,261 -0.03(-1.73%)
Apr 08, 2022 1.800 1.800 1.730 1.730 65,900 -0.06(-3.35%)
Apr 07, 2022 1.760 1.800 1.750 1.790 30,639 +0.03(+1.70%)
Apr 06, 2022 1.790 1.790 1.760 1.760 36,515 -0.03(-1.68%)
Apr 05, 2022 1.840 1.860 1.770 1.790 146,222 -0.03(-1.65%)
Apr 04, 2022 1.830 1.840 1.790 1.820 62,021 +0.00(+0.00%)
Apr 01, 2022 1.820 1.820 1.800 1.820 13,700 +0.02(+1.11%)
Mar 31, 2022 1.790 1.820 1.770 1.800 33,213 +0.02(+1.12%)
Mar 30, 2022 1.830 1.850 1.750 1.780 44,230 -0.02(-1.11%)
Mar 29, 2022 1.800 1.810 1.780 1.800 22,572 +0.00(+0.00%)
Mar 28, 2022 1.810 1.840 1.760 1.800 77,056 -0.04(-2.17%)
Mar 25, 2022 1.890 1.890 1.830 1.840 173,134 -0.03(-1.60%)
Mar 24, 2022 1.950 1.950 1.870 1.870 89,680 -0.03(-1.58%)
Mar 23, 2022 1.820 1.910 1.820 1.900 94,028 +0.07(+3.83%)
Mar 22, 2022 1.810 1.850 1.810 1.830 47,241 +0.00(+0.00%)
Mar 21, 2022 1.790 1.860 1.780 1.830 182,582 +0.04(+2.23%)
Mar 18, 2022 1.790 1.800 1.760 1.790 68,516 -0.01(-0.56%)
Mar 17, 2022 1.780 1.800 1.770 1.800 216,913 +0.05(+2.86%)
Mar 16, 2022 1.780 1.780 1.740 1.750 108,189 -0.03(-1.69%)
Mar 15, 2022 1.800 1.820 1.780 1.780 202,324 -0.05(-2.73%)
Mar 14, 2022 1.920 1.920 1.810 1.830 55,067 -0.07(-3.68%)
Mar 11, 2022 1.880 1.910 1.860 1.900 167,536 +0.03(+1.60%)
Mar 10, 2022 1.990 1.990 1.870 1.870 52,603 +0.00(+0.00%)
Mar 09, 2022 1.940 1.950 1.850 1.870 73,301 -0.10(-5.08%)
Mar 08, 2022 2.000 2.050 1.840 1.970 508,685 +0.00(+0.00%)
Mar 07, 2022 2.000 2.000 1.960 1.970 124,208 +0.07(+3.68%)
Mar 04, 2022 1.840 2.000 1.840 1.900 128,886 +0.06(+3.26%)
Mar 03, 2022 1.880 1.900 1.830 1.840 50,961 -0.04(-2.13%)
Mar 02, 2022 1.990 1.990 1.850 1.880 170,130 +0.00(+0.00%)
Mar 01, 2022 1.880 1.950 1.830 1.880 247,535 +0.02(+1.08%)
Feb 28, 2022 1.860 1.900 1.850 1.860 43,827 +0.01(+0.54%)
Feb 25, 2022 1.870 1.910 1.840 1.850 61,767 +0.02(+1.09%)
Feb 24, 2022 1.900 1.950 1.820 1.830 486,149 +0.01(+0.55%)
Feb 23, 2022 1.850 1.930 1.820 1.820 252,179 -0.06(-3.19%)
Feb 22, 2022 1.960 1.990 1.880 1.880 177,843 -0.06(-3.09%)
Feb 18, 2022 1.940 0 -0.10(-4.90%)
Feb 17, 2022 2.110 2.150 2.040 2.040 259,526 -0.06(-2.86%)
Feb 16, 2022 2.140 2.140 2.080 2.100 37,012 -0.03(-1.41%)
Feb 15, 2022 2.140 2.150 2.110 2.130 80,763 +0.00(+0.00%)
Feb 14, 2022 2.300 2.300 2.120 2.130 187,533 -0.08(-3.62%)
Feb 11, 2022 2.130 2.300 2.130 2.210 149,590 +0.05(+2.31%)
Feb 10, 2022 2.400 2.400 2.130 2.160 577,454 -0.38(-14.96%)
Feb 09, 2022 2.570 2.580 2.500 2.540 39,171 +0.01(+0.40%)
Feb 08, 2022 2.580 2.590 2.500 2.530 490,496 -0.01(-0.39%)
Feb 07, 2022 2.550 2.570 2.520 2.540 15,207 +0.02(+0.79%)
Feb 04, 2022 2.450 2.630 2.440 2.520 584,916 +0.10(+4.13%)
Feb 03, 2022 2.600 2.400 2.420 76,825 -0.18(-6.92%)
Feb 02, 2022 2.510 2.630 2.510 2.600 12,858 +0.07(+2.77%)
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.