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 (%)
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%)
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.