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

Integra Resources Corp (TSV: ITR )

1.230 -0.030 (-2.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jan 31, 2020 1.320 1.340 1.300 1.320 127,952 +0.01(+0.76%)
Jan 30, 2020 1.220 1.310 1.220 1.310 590,240 +0.10(+8.26%)
Jan 29, 2020 1.200 1.210 1.200 1.210 20,400 +0.00(+0.00%)
Jan 28, 2020 1.190 1.210 1.190 1.210 19,400 +0.01(+0.83%)
Jan 27, 2020 1.220 1.230 1.200 1.200 47,486 -0.01(-0.83%)
Jan 24, 2020 1.160 1.210 1.150 1.210 81,049 +0.05(+4.31%)
Jan 23, 2020 1.130 1.180 1.130 1.160 22,203 +0.03(+2.65%)
Jan 22, 2020 1.150 1.160 1.110 1.130 77,302 -0.02(-1.74%)
Jan 21, 2020 1.160 1.180 1.130 1.150 103,719 -0.02(-1.71%)
Jan 20, 2020 1.200 1.210 1.160 1.170 47,685 -0.02(-1.68%)
Jan 17, 2020 1.200 1.210 1.180 1.190 75,000 +0.02(+1.71%)
Jan 16, 2020 1.200 1.230 1.170 1.170 61,860 -0.02(-1.68%)
Jan 15, 2020 1.220 1.250 1.190 1.190 54,430 -0.01(-0.83%)
Jan 14, 2020 1.200 1.210 1.170 1.200 32,700 +0.00(+0.00%)
Jan 13, 2020 1.230 1.230 1.190 1.200 43,234 -0.04(-3.23%)
Jan 10, 2020 1.170 1.250 1.160 1.240 313,134 +0.07(+5.98%)
Jan 09, 2020 1.150 1.180 1.150 1.170 59,600 +0.01(+0.86%)
Jan 08, 2020 1.200 1.200 1.120 1.160 152,482 -0.02(-1.69%)
Jan 07, 2020 1.220 1.220 1.180 1.180 142,400 -0.02(-1.67%)
Jan 06, 2020 1.220 1.240 1.180 1.200 350,291 +0.02(+1.69%)
Jan 03, 2020 1.230 1.230 1.170 1.180 303,672 -0.04(-3.28%)
Jan 02, 2020 1.210 1.230 1.190 1.220 358,036 +0.02(+1.67%)
Dec 31, 2019 1.200 1.200 1.200 0 +0.03(+2.56%)
Dec 30, 2019 1.180 1.210 1.170 1.170 252,402 +0.00(+0.00%)
Dec 27, 2019 1.170 1.190 1.150 1.170 235,905 +0.00(+0.00%)
Dec 24, 2019 1.170 1.170 1.170 0 +0.03(+2.63%)
Dec 23, 2019 1.120 1.150 1.110 1.140 218,488 +0.02(+1.79%)
Dec 20, 2019 1.130 1.140 1.110 1.120 106,870 -0.02(-1.75%)
Dec 19, 2019 1.100 1.145 1.100 1.140 638,970 +0.07(+6.54%)
Dec 18, 2019 1.150 1.160 1.000 1.070 932,600 -0.08(-6.96%)
Dec 17, 2019 1.170 1.180 1.140 1.150 334,524 +0.00(+0.00%)
Dec 16, 2019 1.200 1.220 1.150 1.150 195,035 -0.03(-2.54%)
Dec 13, 2019 1.180 1.190 1.170 1.180 122,500 +0.00(+0.00%)
Dec 12, 2019 1.210 1.210 1.160 1.180 548,560 -0.01(-0.84%)
Dec 11, 2019 1.210 1.210 1.170 1.190 67,180 -0.02(-1.65%)
Dec 10, 2019 1.250 1.270 1.200 1.210 794,458 +0.04(+3.42%)
Dec 09, 2019 1.160 1.170 1.160 1.170 46,656 +0.00(+0.00%)
Dec 06, 2019 1.190 1.190 1.170 1.170 85,300 -0.04(-3.31%)
Dec 05, 2019 1.210 1.230 1.180 1.210 198,250 +0.00(+0.00%)
Dec 04, 2019 1.210 1.220 1.190 1.210 177,850 +0.04(+3.42%)
Dec 03, 2019 1.240 1.240 1.160 1.170 181,790 -0.01(-0.85%)
Dec 02, 2019 1.160 1.210 1.150 1.180 380,908 +0.03(+2.61%)
Nov 29, 2019 1.170 1.170 1.150 1.150 70,644 -0.02(-1.71%)
Nov 28, 2019 1.120 1.180 1.100 1.170 149,000 +0.04(+3.54%)
Nov 27, 2019 1.130 1.150 1.110 1.130 67,219 +0.00(+0.00%)
Nov 26, 2019 1.130 1.150 1.120 1.130 159,099 -0.02(-1.74%)
Nov 25, 2019 1.170 1.170 1.150 1.150 125,100 -0.01(-0.86%)
Nov 22, 2019 1.170 1.180 1.150 1.160 92,460 +0.01(+0.87%)
Nov 21, 2019 1.180 1.180 1.150 1.150 152,600 -0.02(-1.71%)
Nov 20, 2019 1.190 1.190 1.160 1.170 41,720 +0.01(+0.86%)
Nov 19, 2019 1.200 1.200 1.160 1.160 107,700 -0.04(-3.33%)
Nov 18, 2019 1.200 1.210 1.190 1.200 51,900 +0.02(+1.69%)
Nov 15, 2019 1.190 1.200 1.150 1.180 184,550 -0.07(-5.60%)
Nov 14, 2019 1.250 1.250 1.220 1.250 35,500 +0.02(+1.63%)
Nov 13, 2019 1.240 1.270 1.230 1.230 46,150 -0.02(-1.60%)
Nov 12, 2019 1.230 1.250 1.180 1.250 78,200 +0.05(+4.17%)
Nov 11, 2019 1.190 1.210 1.190 1.200 39,700 +0.00(+0.00%)
Nov 08, 2019 1.200 1.220 1.190 1.200 76,500 +0.00(+0.00%)
Nov 07, 2019 1.260 1.260 1.180 1.200 107,810 -0.05(-4.00%)
Nov 06, 2019 1.240 1.280 1.240 1.250 118,848 +0.03(+2.46%)
Nov 05, 2019 1.270 1.270 1.210 1.220 113,149 -0.06(-4.69%)
Nov 04, 2019 1.340 1.340 1.250 1.280 98,032 -0.05(-3.76%)
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.