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

Integra Resources Corp (TSV: ITR )

1.130 +0.090 (+8.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
May 01, 2020 1.140 1.200 1.140 1.170 32,716 +0.05(+4.46%)
Apr 30, 2020 1.150 1.170 1.120 1.120 42,707 -0.02(-1.75%)
Apr 29, 2020 1.130 1.150 1.100 1.140 56,659 +0.01(+0.88%)
Apr 28, 2020 1.150 1.170 1.080 1.130 127,068 -0.02(-1.74%)
Apr 27, 2020 1.140 1.210 1.140 1.150 94,939 +0.00(+0.00%)
Apr 24, 2020 1.190 1.220 1.130 1.150 170,508 +0.01(+0.88%)
Apr 23, 2020 1.130 1.180 1.120 1.140 187,568 +0.03(+2.70%)
Apr 22, 2020 1.100 1.140 1.080 1.110 157,166 +0.05(+4.72%)
Apr 21, 2020 1.040 1.070 0.9900 1.060 106,794 +0.01(+0.95%)
Apr 20, 2020 0.9800 1.050 0.9700 1.050 143,252 +0.09(+9.38%)
Apr 17, 2020 1.020 1.050 0.9300 0.9600 199,300 -0.08(-7.69%)
Apr 16, 2020 1.050 1.090 1.010 1.040 72,650 +0.00(+0.00%)
Apr 15, 2020 1.070 1.080 1.000 1.040 66,220 -0.02(-1.89%)
Apr 14, 2020 1.090 1.140 1.030 1.060 286,154 +0.00(+0.00%)
Apr 13, 2020 0.9700 1.150 0.9700 1.060 243,139 +0.10(+10.42%)
Apr 09, 2020 0.9600 0.9600 0.9600 0 +0.06(+6.67%)
Apr 08, 2020 0.9000 0.9100 0.8800 0.9000 141,880 +0.02(+2.27%)
Apr 07, 2020 0.9000 0.9000 0.8800 0.8800 167,889 -0.01(-1.12%)
Apr 06, 2020 0.8900 0.9100 0.8900 0.8900 247,949 +0.04(+4.71%)
Apr 03, 2020 0.8600 0.8700 0.8300 0.8500 95,249 +0.01(+1.19%)
Apr 02, 2020 0.8500 0.8800 0.7800 0.8400 65,911 +0.04(+5.00%)
Apr 01, 2020 0.8500 0.8500 0.7600 0.8000 205,629 -0.05(-5.88%)
Mar 31, 2020 0.9000 0.9000 0.8500 0.8500 63,811 -0.03(-3.41%)
Mar 30, 2020 0.8400 0.9000 0.8000 0.8800 143,600 +0.04(+4.76%)
Mar 27, 2020 0.9200 0.9200 0.8100 0.8400 70,460 -0.07(-7.69%)
Mar 26, 2020 0.9100 0.9600 0.9000 0.9100 102,097 -0.01(-1.09%)
Mar 25, 2020 0.8800 0.9900 0.8700 0.9200 153,911 +0.06(+6.98%)
Mar 24, 2020 0.8300 0.9900 0.8300 0.8600 314,525 +0.12(+16.22%)
Mar 23, 2020 0.6700 0.7600 0.6700 0.7400 170,211 +0.07(+10.45%)
Mar 20, 2020 0.7400 0.7800 0.6500 0.6700 190,620 -0.06(-8.22%)
Mar 19, 2020 0.7400 0.7500 0.6800 0.7300 458,837 -0.01(-1.35%)
Mar 18, 2020 0.8900 0.9000 0.7400 0.7400 179,048 -0.15(-16.85%)
Mar 17, 2020 0.8100 0.8900 0.8100 0.8900 135,201 +0.10(+12.66%)
Mar 16, 2020 0.7100 0.8000 0.6100 0.7900 345,648 +0.01(+1.28%)
Mar 13, 2020 0.9100 0.9600 0.7700 0.7800 188,841 -0.19(-19.59%)
Mar 12, 2020 0.9000 0.9800 0.8100 0.9700 250,119 +0.00(+0.00%)
Mar 11, 2020 1.020 1.020 0.9400 0.9700 144,178 -0.05(-4.90%)
Mar 10, 2020 1.040 1.070 0.9500 1.020 402,100 -0.03(-2.86%)
Mar 09, 2020 1.070 1.080 1.030 1.050 241,984 -0.05(-4.55%)
Mar 06, 2020 1.100 1.110 1.040 1.100 429,575 +0.00(+0.00%)
Mar 05, 2020 1.100 1.150 1.060 1.100 138,861 -0.04(-3.51%)
Mar 04, 2020 1.140 1.150 1.100 1.140 47,919 +0.04(+3.64%)
Mar 03, 2020 1.130 1.190 1.070 1.100 220,365 -0.03(-2.65%)
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.