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 (%)
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%)
Jul 02, 2020 1.890 1.920 1.850 1.850 195,079 -0.05(-2.63%)
Jun 30, 2020 1.900 1.900 1.900 0 +0.05(+2.70%)
Jun 29, 2020 1.800 1.910 1.800 1.850 190,340 +0.08(+4.52%)
Jun 26, 2020 1.720 1.800 1.720 1.770 104,033 +0.01(+0.57%)
Jun 25, 2020 1.640 1.850 1.640 1.760 222,486 +0.12(+7.32%)
Jun 24, 2020 1.610 1.700 1.540 1.640 378,154 +0.02(+1.23%)
Jun 23, 2020 1.550 1.620 1.540 1.620 261,432 +0.05(+3.18%)
Jun 22, 2020 1.530 1.650 1.450 1.570 488,328 +0.16(+11.35%)
Jun 19, 2020 1.400 1.430 1.390 1.410 241,418 +0.01(+0.71%)
Jun 18, 2020 1.390 1.400 1.360 1.400 27,500 +0.03(+2.19%)
Jun 17, 2020 1.390 1.390 1.350 1.370 76,300 +0.04(+3.01%)
Jun 16, 2020 1.350 1.360 1.310 1.330 35,976 +0.00(+0.00%)
Jun 15, 2020 1.310 1.340 1.300 1.330 87,916 +0.00(+0.00%)
Jun 12, 2020 1.380 1.400 1.330 1.330 90,434 +0.01(+0.76%)
Jun 11, 2020 1.370 1.440 1.310 1.320 230,888 -0.04(-2.94%)
Jun 10, 2020 1.360 1.380 1.340 1.360 194,965 +0.00(+0.00%)
Jun 09, 2020 1.350 1.380 1.320 1.360 616,631 +0.01(+0.74%)
Jun 08, 2020 1.370 1.370 1.330 1.350 104,507 +0.04(+3.05%)
Jun 05, 2020 1.360 1.360 1.300 1.310 91,941 -0.05(-3.68%)
Jun 04, 2020 1.380 1.430 1.340 1.360 68,204 +0.04(+3.03%)
Jun 03, 2020 1.320 1.430 1.300 1.320 148,835 -0.03(-2.22%)
Jun 02, 2020 1.320 1.360 1.320 1.350 335,640 +0.02(+1.50%)
Jun 01, 2020 1.370 1.370 1.320 1.330 109,128 -0.04(-2.92%)
May 29, 2020 1.360 1.390 1.360 1.370 63,676 -0.01(-0.72%)
May 28, 2020 1.390 1.410 1.360 1.380 484,072 +0.03(+2.22%)
May 27, 2020 1.370 1.370 1.300 1.350 38,508 -0.02(-1.46%)
May 26, 2020 1.430 1.450 1.330 1.370 201,897 -0.08(-5.52%)
May 25, 2020 1.470 1.470 1.410 1.450 40,907 +0.04(+2.84%)
May 22, 2020 1.400 1.450 1.400 1.410 47,595 +0.01(+0.71%)
May 21, 2020 1.380 1.450 1.350 1.400 476,075 +0.00(+0.00%)
May 20, 2020 1.310 1.400 1.310 1.400 236,392 +0.12(+9.37%)
May 19, 2020 1.320 1.330 1.280 1.280 217,000 +0.02(+1.59%)
May 15, 2020 1.260 1.260 1.260 0 +0.01(+0.80%)
May 14, 2020 1.210 1.270 1.200 1.250 149,115 +0.04(+3.31%)
May 13, 2020 1.240 1.330 1.210 1.210 97,779 -0.03(-2.42%)
May 12, 2020 1.210 1.280 1.210 1.240 41,655 +0.01(+0.81%)
May 11, 2020 1.270 1.290 1.220 1.230 114,726 -0.03(-2.38%)
May 08, 2020 1.250 1.300 1.250 1.260 64,359 -0.02(-1.56%)
May 07, 2020 1.260 1.280 1.240 1.280 111,134 +0.02(+1.59%)
May 06, 2020 1.240 1.290 1.230 1.260 72,530 +0.02(+1.61%)
May 05, 2020 1.200 1.250 1.200 1.240 44,439 +0.03(+2.48%)
May 04, 2020 1.150 1.220 1.150 1.210 59,685 +0.04(+3.42%)
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.