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

Integra Resources Corp (OP: IRRZF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2018 0.5985 0.6200 0.5985 0.6200 41,700 +0.01(+2.16%)
Dec 28, 2018 0.6069 0.6069 0.6069 10 +0.00(+0.00%)
Dec 27, 2018 0.5800 0.6069 0.5800 0.6069 5,400 -0.01(-2.10%)
Dec 26, 2018 0.5700 0.6210 0.5700 0.6199 1,950 +0.05(+8.75%)
Dec 24, 2018 0.5900 0.5900 0.5620 0.5700 11,400 +0.01(+1.60%)
Dec 21, 2018 0.5739 0.5800 0.5500 0.5610 36,600 +0.00(+0.56%)
Dec 20, 2018 0.5511 0.5657 0.5500 0.5579 41,853 +0.02(+4.14%)
Dec 19, 2018 0.5400 0.5600 0.5357 0.5357 23,200 -0.00(-0.59%)
Dec 18, 2018 0.5128 0.5389 0.5128 0.5389 24,250 +0.01(+2.53%)
Dec 17, 2018 0.5173 0.5256 0.5100 0.5256 44,700 +0.01(+1.10%)
Dec 14, 2018 0.4857 0.5199 0.4795 0.5199 21,300 +0.05(+9.68%)
Dec 13, 2018 0.4425 0.4870 0.4425 0.4740 10,500 +0.00(+0.87%)
Dec 12, 2018 0.4730 0.4750 0.4600 0.4699 27,427 -0.03(-5.45%)
Dec 11, 2018 0.4970 0.4970 0.4970 0.4970 7,000 +0.00(+0.00%)
Dec 10, 2018 0.5200 0.5250 0.4970 0.4970 13,700 -0.01(-1.97%)
Dec 07, 2018 0.4800 0.5070 0.4800 0.5070 22,300 +0.03(+5.63%)
Dec 06, 2018 0.4870 0.4890 0.4730 0.4800 37,000 +0.00(+0.54%)
Dec 04, 2018 0.5185 0.5185 0.4774 0.4774 21,300 -0.04(-8.16%)
Dec 03, 2018 0.5429 0.5429 0.5099 0.5198 61,829 -0.03(-4.96%)
Nov 30, 2018 0.5289 0.5469 0.5264 0.5469 4,600 +0.02(+4.05%)
Nov 29, 2018 0.5400 0.5547 0.5221 0.5256 9,450 -0.04(-6.31%)
Nov 28, 2018 0.5400 0.5678 0.5361 0.5610 7,200 +0.04(+7.70%)
Nov 27, 2018 0.5289 0.5389 0.5209 0.5209 5,650 -0.02(-3.36%)
Nov 26, 2018 0.5253 0.5390 0.5253 0.5390 2,650 -0.00(-0.37%)
Nov 23, 2018 0.5410 0.5410 0.5410 0.5410 3,100 +0.02(+4.04%)
Nov 21, 2018 0.5200 0.5200 0.5200 0 -0.01(-1.33%)
Nov 20, 2018 0.5651 0.5651 0.5270 0.5270 23,000 -0.04(-7.05%)
Nov 19, 2018 0.6098 0.6098 0.5670 0.5670 35,300 -0.03(-5.50%)
Nov 16, 2018 0.5962 0.6000 0.5962 0.6000 5,800 +0.02(+2.56%)
Nov 15, 2018 0.6002 0.6002 0.5850 0.5850 17,900 -0.02(-2.50%)
Nov 14, 2018 0.5820 0.6000 0.5620 0.6000 37,290 +0.02(+3.61%)
Nov 13, 2018 0.5910 0.5930 0.5791 0.5791 25,240 -0.02(-3.80%)
Nov 12, 2018 0.5810 0.6105 0.5810 0.6020 18,354 -0.01(-1.17%)
Nov 09, 2018 0.6249 0.6249 0.6000 0.6091 37,700 -0.01(-1.88%)
Nov 08, 2018 0.6225 0.6300 0.6113 0.6208 154,300 +0.02(+3.83%)
Nov 07, 2018 0.6226 0.6226 0.5930 0.5979 28,188 -0.01(-1.55%)
Nov 06, 2018 0.6100 0.6161 0.6073 0.6073 15,690 -0.02(-2.86%)
Nov 05, 2018 0.6301 0.6301 0.6208 0.6252 6,995 +0.00(+0.18%)
Nov 02, 2018 0.6433 0.6433 0.6225 0.6241 14,000 -0.03(-4.35%)
Nov 01, 2018 0.6525 0.6525 0.6525 0.6525 500 +0.04(+6.97%)
Oct 31, 2018 0.6190 0.6190 0.6100 0.6100 7,920 -0.01(-1.72%)
Oct 30, 2018 0.6268 0.6369 0.6207 0.6207 15,200 -0.02(-2.89%)
Oct 29, 2018 0.6541 0.6541 0.6360 0.6392 23,740 -0.01(-1.93%)
Oct 26, 2018 0.6486 0.6547 0.6370 0.6518 40,700 -0.00(-0.02%)
Oct 25, 2018 0.6530 0.6530 0.6390 0.6519 4,940 -0.00(-0.18%)
Oct 24, 2018 0.6634 0.6667 0.6531 0.6531 12,860 -0.00(-0.20%)
Oct 23, 2018 0.6617 0.6678 0.6544 0.6544 19,310 -0.01(-1.59%)
Oct 22, 2018 0.6999 0.6999 0.6650 0.6650 19,800 -0.03(-3.75%)
Oct 19, 2018 0.6751 0.6910 0.6751 0.6909 35,600 +0.02(+2.28%)
Oct 18, 2018 0.6800 0.6843 0.6755 0.6755 12,250 +0.01(+1.23%)
Oct 17, 2018 0.6500 0.6881 0.6099 0.6673 162,765 +0.01(+1.12%)
Oct 16, 2018 0.6598 0.6892 0.6550 0.6599 30,600 +0.00(+0.40%)
Oct 15, 2018 0.6559 0.6580 0.6435 0.6573 38,050 +0.00(+0.06%)
Oct 12, 2018 0.6480 0.6569 0.6265 0.6569 24,400 +0.01(+1.64%)
Oct 11, 2018 0.6480 0.6567 0.6400 0.6463 34,148 -0.00(-0.12%)
Oct 10, 2018 0.6434 0.6518 0.6190 0.6471 43,338 +0.01(+1.11%)
Oct 09, 2018 0.6500 0.6500 0.6400 0.6400 4,700 -0.03(-3.76%)
Oct 08, 2018 0.6650 0.6650 0.6650 0.6650 200 +0.02(+2.31%)
Oct 05, 2018 0.6631 0.6631 0.6400 0.6500 88,700 -0.01(-1.52%)
Oct 04, 2018 0.6500 0.6609 0.6500 0.6600 110,970 +0.01(+1.54%)
Oct 03, 2018 0.6679 0.6679 0.6500 0.6500 180,525 -0.01(-1.52%)
Oct 02, 2018 0.6600 0.6681 0.6573 0.6600 15,919 +0.00(+0.00%)
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.