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 (%)
May 29, 2020 1.010 1.020 0.9900 0.9900 46,500 -0.01(-1.00%)
May 28, 2020 1.065 1.065 0.9825 1.000 127,334 +0.00(+0.00%)
May 27, 2020 0.9536 1.003 0.9246 1.000 64,272 +0.01(+0.85%)
May 26, 2020 1.030 1.050 0.9700 0.9916 139,125 -0.02(-1.82%)
May 22, 2020 1.000 1.040 0.9900 1.010 45,800 +0.01(+1.00%)
May 21, 2020 1.000 1.050 0.9900 1.000 139,310 +0.00(+0.00%)
May 20, 2020 0.9357 1.004 0.9357 1.000 104,165 +0.08(+8.70%)
May 19, 2020 0.9556 0.9663 0.9200 0.9200 198,983 -0.05(-5.64%)
May 18, 2020 0.9700 1.000 0.9550 0.9750 103,864 +0.07(+8.27%)
May 15, 2020 0.9038 0.9400 0.8912 0.9005 137,900 +0.00(+0.06%)
May 14, 2020 0.8625 0.9091 0.8500 0.9000 140,603 +0.03(+4.00%)
May 13, 2020 0.8826 0.9300 0.8599 0.8654 46,107 -0.02(-2.45%)
May 12, 2020 0.8908 0.9100 0.8822 0.8871 11,713 +0.01(+1.26%)
May 11, 2020 0.9200 0.9282 0.8700 0.8761 92,614 -0.02(-2.66%)
May 08, 2020 0.9154 0.9310 0.9000 0.9000 61,500 -0.01(-1.26%)
May 07, 2020 0.9000 0.9200 0.8900 0.9115 81,515 +0.02(+2.79%)
May 06, 2020 0.8842 0.9186 0.8800 0.8868 49,265 +0.00(+0.28%)
May 05, 2020 0.9100 0.9100 0.8462 0.8843 73,040 +0.03(+4.04%)
May 04, 2020 0.8620 0.8693 0.8400 0.8500 119,940 -0.01(-1.05%)
May 01, 2020 0.8100 0.8590 0.8000 0.8590 42,200 +0.05(+5.79%)
Apr 30, 2020 0.8499 0.8499 0.8100 0.8120 26,450 -0.01(-1.49%)
Apr 29, 2020 0.8160 0.8340 0.8050 0.8243 41,085 +0.01(+0.75%)
Apr 28, 2020 0.8432 0.8432 0.7800 0.8182 43,130 +0.00(+0.29%)
Apr 27, 2020 0.8517 0.8659 0.8158 0.8158 91,395 -0.00(-0.51%)
Apr 24, 2020 0.8530 0.8600 0.8100 0.8200 56,800 +0.01(+1.47%)
Apr 23, 2020 0.8072 0.8400 0.8000 0.8081 59,678 +0.02(+2.39%)
Apr 22, 2020 0.7832 0.7999 0.7550 0.7892 48,989 +0.09(+12.74%)
Apr 21, 2020 0.7120 0.7175 0.7000 0.7000 18,084 -0.03(-4.46%)
Apr 20, 2020 0.6979 0.7641 0.6900 0.7327 102,010 +0.03(+4.67%)
Apr 17, 2020 0.7529 0.7529 0.6604 0.7000 238,100 -0.04(-5.23%)
Apr 16, 2020 0.7507 0.8146 0.7200 0.7386 47,115 +0.01(+0.89%)
Apr 15, 2020 0.7400 0.7600 0.7171 0.7321 50,213 -0.05(-6.42%)
Apr 14, 2020 0.7966 0.8259 0.7426 0.7823 205,272 -0.00(-0.08%)
Apr 13, 2020 0.7000 0.8280 0.6990 0.7829 146,385 +0.09(+13.46%)
Apr 09, 2020 0.6754 0.7200 0.6700 0.6900 50,700 +0.05(+7.81%)
Apr 08, 2020 0.6286 0.6485 0.6238 0.6400 54,957 +0.02(+2.63%)
Apr 07, 2020 0.6491 0.6491 0.6200 0.6236 60,500 -0.02(-2.82%)
Apr 06, 2020 0.6240 0.6564 0.6240 0.6417 36,085 +0.05(+7.85%)
Apr 03, 2020 0.6100 0.6138 0.5891 0.5950 101,300 -0.01(-1.05%)
Apr 02, 2020 0.5893 0.6100 0.5700 0.6013 63,709 +0.03(+4.63%)
Apr 01, 2020 0.6097 0.6097 0.5300 0.5747 128,381 -0.04(-5.77%)
Mar 31, 2020 0.6111 0.6421 0.6079 0.6099 57,712 -0.02(-2.70%)
Mar 30, 2020 0.5982 0.6268 0.5601 0.6268 114,351 +0.03(+4.47%)
Mar 27, 2020 0.6300 0.6486 0.5661 0.6000 63,200 -0.05(-8.38%)
Mar 26, 2020 0.6798 0.6870 0.6295 0.6549 80,859 -0.01(-1.52%)
Mar 25, 2020 0.6400 0.6763 0.6009 0.6650 94,972 +0.07(+11.07%)
Mar 24, 2020 0.6260 0.6950 0.5804 0.5987 278,925 +0.08(+16.28%)
Mar 23, 2020 0.5090 0.5300 0.4801 0.5149 63,678 +0.03(+7.27%)
Mar 20, 2020 0.5526 0.5599 0.4500 0.4800 95,300 -0.04(-6.98%)
Mar 19, 2020 0.4810 0.5160 0.4470 0.5160 364,405 +0.00(+0.19%)
Mar 18, 2020 0.6206 0.6400 0.5056 0.5150 50,569 -0.10(-16.38%)
Mar 17, 2020 0.5100 0.6300 0.5100 0.6159 70,101 +0.06(+11.48%)
Mar 16, 2020 0.4000 0.5650 0.4000 0.5525 159,854 -0.01(-1.34%)
Mar 13, 2020 0.6533 0.6984 0.5552 0.5600 72,000 -0.09(-14.35%)
Mar 12, 2020 0.6533 0.7033 0.5829 0.6538 266,498 -0.05(-6.60%)
Mar 11, 2020 0.7311 0.7324 0.6863 0.7000 89,470 -0.04(-5.34%)
Mar 10, 2020 0.7800 0.7800 0.6850 0.7395 77,615 -0.04(-4.88%)
Mar 09, 2020 0.7900 0.7900 0.7610 0.7774 45,315 -0.03(-4.25%)
Mar 06, 2020 0.8251 0.8336 0.7810 0.8119 35,200 -0.01(-1.43%)
Mar 05, 2020 0.8420 0.8600 0.8011 0.8237 45,495 -0.04(-4.22%)
Mar 04, 2020 0.8490 0.8600 0.8300 0.8600 18,441 +0.01(+1.18%)
Mar 03, 2020 0.8650 0.8920 0.8025 0.8500 117,774 -0.00(-0.32%)
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.