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

Integra Resources Corp (NY: ITRG )

0.8935 -0.0365 (-3.92%)
Official Closing Price Updated: 8:00 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, 2024 0.8830 0.8900 0.8500 0.8500 49,826 -0.01(-1.28%)
Jan 30, 2024 0.8900 0.8900 0.8500 0.8610 41,612 -0.01(-0.69%)
Jan 29, 2024 0.8400 0.8800 0.8250 0.8670 66,212 +0.03(+3.19%)
Jan 26, 2024 0.8601 0.8800 0.8402 0.8402 23,779 -0.01(-1.15%)
Jan 25, 2024 0.8900 0.8900 0.8500 0.8500 29,015 -0.01(-1.16%)
Jan 24, 2024 0.8890 0.8890 0.8467 0.8600 22,848 -0.01(-0.81%)
Jan 23, 2024 0.8800 0.8800 0.8574 0.8670 29,474 +0.02(+2.94%)
Jan 22, 2024 0.8600 0.8870 0.8237 0.8422 27,161 +0.00(+0.43%)
Jan 19, 2024 0.8179 0.8878 0.8017 0.8386 40,210 +0.04(+5.48%)
Jan 18, 2024 0.8200 0.8360 0.7950 0.7950 31,442 -0.02(-1.85%)
Jan 17, 2024 0.8900 0.9050 0.8010 0.8100 84,814 -0.08(-8.99%)
Jan 16, 2024 0.9300 0.9400 0.8733 0.8900 164,749 -0.03(-3.44%)
Jan 12, 2024 0.9300 0.9402 0.9100 0.9217 138,856 +0.01(+1.29%)
Jan 11, 2024 0.9500 0.9500 0.8900 0.9100 45,362 -0.01(-1.09%)
Jan 10, 2024 0.9200 0.9459 0.8919 0.9200 42,411 -0.02(-2.13%)
Jan 09, 2024 0.9600 0.9816 0.9264 0.9400 42,834 -0.03(-3.29%)
Jan 08, 2024 0.9601 0.9975 0.9500 0.9720 101,564 -0.01(-0.90%)
Jan 05, 2024 1.020 1.020 0.9600 0.9808 69,183 -0.04(-3.84%)
Jan 04, 2024 1.020 1.040 0.9985 1.020 69,373 +0.00(+0.00%)
Jan 03, 2024 1.020 1.040 0.9971 1.020 74,015 +0.00(+0.00%)
Jan 02, 2024 1.110 1.110 1.020 1.020 81,412 -0.04(-3.77%)
Dec 29, 2023 1.080 1.080 1.020 1.060 64,164 +0.00(+0.00%)
Dec 28, 2023 1.050 1.090 1.040 1.060 60,661 -0.02(-1.85%)
Dec 27, 2023 1.120 1.130 1.020 1.080 90,389 -0.05(-4.42%)
Dec 26, 2023 1.050 1.130 1.050 1.130 43,418 +0.09(+8.56%)
Dec 22, 2023 1.030 1.060 1.010 1.041 93,604 +0.02(+2.04%)
Dec 21, 2023 1.020 1.060 0.9895 1.020 81,890 +0.00(+0.00%)
Dec 20, 2023 1.050 1.050 0.9800 1.020 134,996 -0.03(-2.86%)
Dec 19, 2023 1.050 1.080 1.030 1.050 92,095 +0.02(+1.45%)
Dec 18, 2023 1.020 1.070 0.9750 1.035 123,575 +0.05(+4.59%)
Dec 15, 2023 0.9700 0.9897 0.9300 0.9896 64,595 +0.05(+5.25%)
Dec 14, 2023 0.9000 0.9554 0.8955 0.9402 55,367 +0.08(+9.20%)
Dec 13, 2023 0.8350 0.8962 0.8150 0.8610 93,416 +0.03(+3.11%)
Dec 12, 2023 0.9202 0.9403 0.8001 0.8350 182,368 -0.09(-9.24%)
Dec 11, 2023 0.9400 0.9400 0.9000 0.9200 55,665 -0.03(-3.03%)
Dec 08, 2023 0.9500 0.9520 0.9111 0.9487 27,156 +0.01(+0.93%)
Dec 07, 2023 0.9171 0.9600 0.9111 0.9400 50,012 -0.00(-0.46%)
Dec 06, 2023 0.9481 0.9555 0.9111 0.9443 57,432 +0.01(+0.59%)
Dec 05, 2023 0.9900 0.9913 0.9200 0.9388 57,326 -0.03(-3.22%)
Dec 04, 2023 0.9600 0.9844 0.9200 0.9700 276,010 +0.05(+5.32%)
Dec 01, 2023 0.8800 0.9482 0.8525 0.9210 111,484 +0.07(+8.04%)
Nov 30, 2023 0.9000 0.9000 0.8327 0.8525 35,136 -0.04(-4.59%)
Nov 29, 2023 0.8300 0.9000 0.8300 0.8935 95,835 +0.04(+5.25%)
Nov 28, 2023 0.8000 0.8647 0.7801 0.8489 60,661 +0.05(+6.11%)
Nov 27, 2023 0.6920 0.8000 0.6920 0.8000 129,988 +0.10(+13.91%)
Nov 24, 2023 0.6900 0.7200 0.6900 0.7023 8,043 +0.01(+1.24%)
Nov 22, 2023 0.7027 0.7090 0.6920 0.6937 63,658 -0.00(-0.03%)
Nov 21, 2023 0.7100 0.7102 0.6922 0.6939 31,633 +0.00(+0.27%)
Nov 20, 2023 0.7000 0.7050 0.6920 0.6920 58,759 -0.00(-0.42%)
Nov 17, 2023 0.7137 0.7199 0.6910 0.6949 26,776 -0.02(-3.28%)
Nov 16, 2023 0.7300 0.7300 0.7000 0.7185 25,989 +0.01(+1.91%)
Nov 15, 2023 0.7196 0.7420 0.7050 0.7050 48,107 +0.00(+0.00%)
Nov 14, 2023 0.7398 0.7399 0.6963 0.7050 46,680 -0.01(-1.40%)
Nov 13, 2023 0.6880 0.7199 0.6880 0.7150 40,004 -0.01(-1.37%)
Nov 10, 2023 0.7300 0.7300 0.6880 0.7249 24,964 -0.01(-1.62%)
Nov 09, 2023 0.7215 0.7428 0.7215 0.7368 12,061 +0.02(+2.91%)
Nov 08, 2023 0.7160 0.7765 0.7000 0.7160 52,285 +0.00(+0.03%)
Nov 07, 2023 0.7250 0.7250 0.7100 0.7158 27,041 -0.00(-0.25%)
Nov 06, 2023 0.7400 0.7439 0.7150 0.7176 32,537 -0.02(-2.37%)
Nov 03, 2023 0.7799 0.7799 0.7200 0.7350 38,691 +0.01(+1.67%)
Nov 02, 2023 0.7300 0.7607 0.7100 0.7229 101,483 -0.03(-3.51%)
Nov 01, 2023 0.7301 0.7500 0.7211 0.7492 9,903 +0.01(+1.11%)
Oct 31, 2023 0.7500 0.7569 0.7227 0.7410 18,563 +0.01(+0.98%)
Oct 30, 2023 0.7550 0.7764 0.7200 0.7338 26,510 -0.01(-0.84%)
Oct 27, 2023 0.7200 0.7550 0.7160 0.7400 25,928 +0.02(+2.79%)
Oct 26, 2023 0.7218 0.7218 0.7100 0.7199 37,762 -0.01(-1.15%)
Oct 25, 2023 0.8000 0.8000 0.7100 0.7283 76,592 -0.07(-8.85%)
Oct 24, 2023 0.7886 0.7990 0.7410 0.7990 103,668 +0.01(+1.73%)
Oct 23, 2023 0.7906 0.8130 0.7300 0.7854 121,749 +0.01(+0.94%)
Oct 20, 2023 0.8100 0.8430 0.7602 0.7781 70,937 -0.01(-1.51%)
Oct 19, 2023 0.8000 0.8100 0.7800 0.7900 25,645 -0.03(-3.42%)
Oct 18, 2023 0.8055 0.8360 0.7910 0.8180 13,621 +0.01(+0.90%)
Oct 17, 2023 0.8185 0.8688 0.7944 0.8107 57,664 -0.02(-2.33%)
Oct 16, 2023 0.8475 0.8700 0.7934 0.8300 39,816 +0.00(+0.31%)
Oct 13, 2023 0.8200 0.8453 0.7900 0.8274 108,622 +0.07(+8.85%)
Oct 12, 2023 0.8000 0.8199 0.7601 0.7601 13,915 -0.01(-1.30%)
Oct 11, 2023 0.8150 0.8200 0.7701 0.7701 8,661 -0.03(-4.10%)
Oct 10, 2023 0.8368 0.8368 0.8000 0.8030 39,441 -0.02(-2.07%)
Oct 09, 2023 0.8000 0.8200 0.8000 0.8200 11,837 +0.01(+1.26%)
Oct 06, 2023 0.7901 0.8200 0.7850 0.8098 15,599 +0.01(+1.66%)
Oct 05, 2023 0.8000 0.8000 0.7600 0.7966 24,745 +0.02(+2.39%)
Oct 04, 2023 0.7900 0.8159 0.7780 0.7780 99,824 -0.01(-1.52%)
Oct 03, 2023 0.8000 0.8166 0.7900 0.7900 25,697 +0.01(+1.15%)
Oct 02, 2023 0.8690 0.8700 0.7800 0.7810 82,151 -0.06(-7.46%)
Sep 29, 2023 0.8400 0.8699 0.7801 0.8440 59,443 +0.02(+1.86%)
Sep 28, 2023 0.8204 0.8289 0.7900 0.8286 40,312 +0.03(+3.32%)
Sep 27, 2023 0.8778 0.8778 0.7817 0.8020 52,756 -0.02(-2.20%)
Sep 26, 2023 0.8500 0.8746 0.8200 0.8200 60,135 -0.06(-6.82%)
Sep 25, 2023 0.8700 0.8800 0.8790 0.8800 12,015 +0.02(+2.33%)
Sep 22, 2023 0.8700 0.8700 0.8200 0.8600 60,615 +0.00(+0.47%)
Sep 21, 2023 0.9100 0.9100 0.8400 0.8560 45,948 -0.04(-3.99%)
Sep 20, 2023 0.9399 0.9399 0.8661 0.8916 113,583 +0.01(+1.32%)
Sep 19, 2023 0.9200 0.9200 0.8661 0.8800 65,315 -0.02(-2.22%)
Sep 18, 2023 0.8800 0.9200 0.8800 0.9000 29,478 +0.00(+0.03%)
Sep 15, 2023 0.9200 0.9200 0.8800 0.8997 122,099 +0.01(+1.09%)
Sep 14, 2023 0.8901 0.9032 0.8900 0.8900 140,037 -0.01(-1.13%)
Sep 13, 2023 0.9200 0.9235 0.8901 0.9002 36,538 -0.02(-2.27%)
Sep 12, 2023 0.9000 0.9441 0.8927 0.9211 29,143 -0.00(-0.29%)
Sep 11, 2023 0.9900 0.9900 0.9041 0.9238 40,422 -0.04(-4.27%)
Sep 08, 2023 0.9300 0.9899 0.8901 0.9650 33,311 +0.08(+9.52%)
Sep 07, 2023 0.9149 0.9199 0.8811 0.8811 56,169 -0.02(-2.52%)
Sep 06, 2023 0.8971 0.9299 0.8971 0.9039 33,032 +0.01(+0.76%)
Sep 05, 2023 0.8820 0.9299 0.8800 0.8971 40,629 +0.02(+1.82%)
Sep 01, 2023 0.9040 0.9200 0.8811 0.8811 42,429 -0.02(-2.53%)
Aug 31, 2023 0.9319 0.9319 0.8800 0.9040 49,679 -0.07(-6.90%)
Aug 30, 2023 0.9394 0.9710 0.9000 0.9710 16,606 +0.05(+5.31%)
Aug 29, 2023 0.9000 0.9273 0.8999 0.9220 46,744 +0.00(+0.44%)
Aug 28, 2023 0.8800 0.9408 0.8800 0.9180 23,391 +0.02(+1.95%)
Aug 25, 2023 0.9198 0.9399 0.8971 0.9004 11,241 +0.01(+0.61%)
Aug 24, 2023 0.9400 0.9659 0.8943 0.8949 23,674 -0.05(-4.80%)
Aug 23, 2023 0.9400 0.9799 0.9204 0.9400 50,596 +0.01(+1.17%)
Aug 22, 2023 0.8892 0.9614 0.8747 0.9291 63,443 +0.05(+5.81%)
Aug 21, 2023 0.8700 0.8800 0.8485 0.8781 19,351 +0.02(+2.10%)
Aug 18, 2023 0.8476 0.8700 0.8437 0.8600 19,318 +0.02(+2.14%)
Aug 17, 2023 0.8700 0.8700 0.8416 0.8420 13,827 -0.02(-2.09%)
Aug 16, 2023 0.8700 0.8700 0.8290 0.8600 7,425 -0.00(-0.23%)
Aug 15, 2023 0.8700 0.8700 0.8467 0.8620 8,502 +0.01(+1.64%)
Aug 14, 2023 0.8800 0.8900 0.8000 0.8481 54,472 -0.01(-1.33%)
Aug 11, 2023 0.8613 0.8802 0.8517 0.8595 46,221 -0.03(-3.20%)
Aug 10, 2023 0.9384 0.9384 0.8600 0.8879 57,016 -0.03(-3.72%)
Aug 09, 2023 0.9000 0.9384 0.8639 0.9222 28,136 +0.03(+3.50%)
Aug 08, 2023 0.9000 0.9308 0.8833 0.8910 24,441 -0.02(-2.09%)
Aug 07, 2023 0.9000 1.030 0.8900 0.9100 33,912 -0.00(-0.11%)
Aug 04, 2023 0.8857 0.9172 0.8857 0.9110 14,050 +0.03(+2.84%)
Aug 03, 2023 0.9405 0.9405 0.8858 0.8858 83,542 -0.01(-1.62%)
Aug 02, 2023 0.9400 0.9400 0.9001 0.9004 29,958 -0.05(-4.78%)
Aug 01, 2023 0.9490 0.9631 0.9001 0.9456 27,031 -0.00(-0.46%)
Jul 31, 2023 0.9300 0.9755 0.9300 0.9500 23,243 +0.00(+0.43%)
Jul 28, 2023 0.9200 0.9568 0.8948 0.9459 40,142 +0.03(+3.69%)
Jul 27, 2023 0.9000 0.9390 0.8600 0.9122 170,664 +0.02(+1.92%)
Jul 26, 2023 0.9020 0.9300 0.8907 0.8950 60,205 -0.01(-0.80%)
Jul 25, 2023 0.9300 0.9498 0.9020 0.9022 45,709 -0.03(-3.35%)
Jul 24, 2023 0.9700 0.9800 0.9200 0.9335 49,082 -0.01(-0.53%)
Jul 21, 2023 0.9999 0.9999 0.9278 0.9385 44,252 -0.01(-1.00%)
Jul 20, 2023 1.000 1.010 0.9264 0.9480 47,498 -0.05(-5.20%)
Jul 19, 2023 0.9758 1.000 0.9347 1.000 133,561 +0.03(+3.31%)
Jul 18, 2023 1.000 1.000 0.9666 0.9680 89,244 -0.03(-3.20%)
Jul 17, 2023 1.040 1.040 1.000 1.000 27,865 -0.03(-2.91%)
Jul 14, 2023 1.050 1.070 1.020 1.030 56,744 -0.01(-0.96%)
Jul 13, 2023 1.070 1.100 1.030 1.040 43,010 -0.03(-2.80%)
Jul 12, 2023 1.130 1.130 1.050 1.070 84,032 -0.02(-1.83%)
Jul 11, 2023 1.080 1.090 1.060 1.090 15,134 +0.00(+0.00%)
Jul 10, 2023 1.080 1.110 1.060 1.090 20,935 +0.04(+3.81%)
Jul 07, 2023 1.030 1.091 1.030 1.050 18,659 +0.01(+0.96%)
Jul 06, 2023 1.150 1.150 1.010 1.040 51,717 -0.07(-6.31%)
Jul 05, 2023 1.100 1.120 1.090 1.110 30,646 +0.02(+1.47%)
Jul 03, 2023 1.090 1.100 1.013 1.094 47,842 -0.01(-0.57%)
Jun 30, 2023 1.120 1.130 1.100 1.100 60,104 +0.03(+2.82%)
Jun 29, 2023 1.070 1.100 1.050 1.070 32,644 +0.02(+1.90%)
Jun 28, 2023 0.9500 1.090 0.9500 1.050 219,574 +0.11(+12.02%)
Jun 27, 2023 0.9407 0.9597 0.9351 0.9373 17,827 -0.00(-0.29%)
Jun 26, 2023 0.9400 0.9780 0.9397 0.9400 26,151 -0.01(-1.10%)
Jun 23, 2023 0.9800 0.9800 0.9300 0.9505 46,382 -0.00(-0.46%)
Jun 22, 2023 0.9100 0.9698 0.9100 0.9549 34,730 +0.03(+2.89%)
Jun 21, 2023 0.9684 0.9684 0.9267 0.9281 29,997 -0.01(-1.27%)
Jun 20, 2023 0.9780 0.9780 0.9151 0.9400 90,179 +0.00(+0.15%)
Jun 16, 2023 0.9600 0.9600 0.9201 0.9386 42,313 -0.01(-0.83%)
Jun 15, 2023 0.9500 0.9572 0.9200 0.9465 30,770 +0.01(+0.96%)
Jun 14, 2023 0.9510 1.070 0.9172 0.9375 61,531 -0.01(-1.32%)
Jun 13, 2023 0.9600 0.9803 0.9400 0.9500 48,958 -0.02(-1.56%)
Jun 12, 2023 1.060 1.060 0.9607 0.9651 49,696 -0.06(-6.08%)
Jun 09, 2023 1.020 1.030 1.000 1.028 49,031 +0.04(+3.80%)
Jun 08, 2023 1.050 1.050 0.9900 0.9900 45,921 -0.04(-3.88%)
Jun 07, 2023 1.010 1.050 0.9803 1.030 78,018 +0.03(+3.00%)
Jun 06, 2023 1.100 1.100 1.000 1.000 120,801 -0.07(-6.54%)
Jun 05, 2023 1.120 1.150 1.060 1.070 21,571 -0.04(-3.60%)
Jun 02, 2023 1.110 1.170 1.100 1.110 43,385 -0.02(-1.77%)
Jun 01, 2023 1.130 1.150 1.120 1.130 37,890 +0.00(+0.00%)
May 31, 2023 1.130 1.130 1.050 1.130 43,308 +0.01(+0.89%)
May 30, 2023 1.130 1.150 1.040 1.120 52,934 -0.03(-2.61%)
May 26, 2023 1.150 1.180 1.050 1.150 78,948 +0.69(+151.26%)
May 25, 2023 0.4661 0.4676 0.4525 0.4577 116,951 +0.00(+0.57%)
May 24, 2023 0.4800 0.4888 0.4550 0.4551 103,265 -0.03(-6.82%)
May 23, 2023 0.5099 0.5099 0.4647 0.4884 124,692 -0.01(-2.59%)
May 22, 2023 0.5100 0.5199 0.4801 0.5014 108,501 +0.00(+0.28%)
May 19, 2023 0.4992 0.5000 0.4814 0.5000 56,073 +0.01(+3.03%)
May 18, 2023 0.4900 0.4992 0.4800 0.4853 121,376 -0.00(-0.96%)
May 17, 2023 0.4890 0.5179 0.4870 0.4900 107,024 +0.00(+0.22%)
May 16, 2023 0.5000 0.5220 0.4800 0.4889 107,709 -0.01(-2.20%)
May 15, 2023 0.5000 0.5200 0.4870 0.4999 169,274 +0.03(+6.36%)
May 12, 2023 0.5000 0.5058 0.4650 0.4700 258,670 -0.03(-6.00%)
May 11, 2023 0.5100 0.5233 0.5000 0.5000 90,897 -0.01(-1.32%)
May 10, 2023 0.5800 0.5800 0.5000 0.5067 210,174 -0.05(-9.52%)
May 09, 2023 0.6600 0.6600 0.5500 0.5600 142,360 -0.02(-3.96%)
May 08, 2023 0.5713 0.6000 0.5713 0.5831 17,440 +0.01(+2.37%)
May 05, 2023 0.5499 0.5944 0.5459 0.5696 64,800 +0.03(+5.48%)
May 04, 2023 0.5489 0.5493 0.5204 0.5400 58,384 +0.02(+3.73%)
May 03, 2023 0.5274 0.5274 0.5117 0.5206 42,539 +0.00(+0.81%)
May 02, 2023 0.5200 0.5400 0.5101 0.5164 100,770 -0.01(-1.62%)
May 01, 2023 0.5401 0.5498 0.5132 0.5249 139,869 -0.02(-2.98%)
Apr 28, 2023 0.5871 0.5871 0.5287 0.5410 89,628 -0.01(-1.21%)
Apr 27, 2023 0.5600 0.5711 0.5400 0.5476 27,905 -0.00(-0.42%)
Apr 26, 2023 0.5850 0.5850 0.5402 0.5499 60,547 -0.04(-6.75%)
Apr 25, 2023 0.6099 0.6099 0.5672 0.5897 13,175 -0.01(-1.07%)
Apr 24, 2023 0.6135 0.6135 0.5575 0.5961 63,568 +0.00(+0.49%)
Apr 21, 2023 0.6000 0.6024 0.5600 0.5932 129,081 +0.01(+2.28%)
Apr 20, 2023 0.6200 0.6217 0.5700 0.5800 36,847 -0.03(-5.18%)
Apr 19, 2023 0.6300 0.6399 0.6011 0.6117 280,845 -0.03(-4.42%)
Apr 18, 2023 0.5900 0.6400 0.5773 0.6400 232,510 +0.06(+11.28%)
Apr 17, 2023 0.5998 0.5998 0.5600 0.5751 373,539 +0.00(+0.67%)
Apr 14, 2023 0.5700 0.5925 0.5500 0.5713 340,140 +0.00(+0.23%)
Apr 13, 2023 0.5750 0.5829 0.5511 0.5700 183,178 +0.01(+1.53%)
Apr 12, 2023 0.5532 0.5813 0.5501 0.5614 105,178 +0.01(+2.07%)
Apr 11, 2023 0.5300 0.5529 0.5236 0.5500 62,828 +0.03(+5.77%)
Apr 10, 2023 0.5300 0.5347 0.5050 0.5200 90,338 -0.00(-0.19%)
Apr 06, 2023 0.5164 0.5370 0.5164 0.5210 63,019 +0.00(+0.19%)
Apr 05, 2023 0.5600 0.5600 0.5095 0.5200 71,432 -0.03(-4.67%)
Apr 04, 2023 0.5399 0.5455 0.5101 0.5455 106,578 +0.04(+7.81%)
Apr 03, 2023 0.5700 0.5700 0.4900 0.5060 121,516 -0.04(-7.65%)
Mar 31, 2023 0.5200 0.5499 0.5200 0.5479 32,030 +0.03(+6.37%)
Mar 30, 2023 0.5252 0.5400 0.5100 0.5151 73,877 +0.01(+2.98%)
Mar 29, 2023 0.5300 0.5287 0.4883 0.5002 56,275 -0.01(-1.30%)
Mar 28, 2023 0.5001 0.5106 0.4700 0.5068 132,126 -0.00(-0.63%)
Mar 27, 2023 0.5082 0.5220 0.5001 0.5100 49,398 -0.01(-2.65%)
Mar 24, 2023 0.5600 0.5600 0.5000 0.5239 106,908 -0.00(-0.66%)
Mar 23, 2023 0.5100 0.5307 0.5000 0.5274 110,313 +0.02(+4.68%)
Mar 22, 2023 0.5100 0.5200 0.5000 0.5038 119,586 -0.01(-1.22%)
Mar 21, 2023 0.5800 0.5800 0.5087 0.5100 64,478 -0.04(-7.27%)
Mar 20, 2023 0.5988 0.5997 0.5500 0.5500 166,586 -0.01(-1.79%)
Mar 17, 2023 0.5657 0.5683 0.5142 0.5600 93,215 +0.05(+9.80%)
Mar 16, 2023 0.5800 0.5800 0.4900 0.5100 79,467 -0.01(-1.92%)
Mar 15, 2023 0.5496 0.5699 0.4934 0.5200 113,201 -0.01(-2.35%)
Mar 14, 2023 0.5400 0.5400 0.5020 0.5325 110,700 +0.01(+1.01%)
Mar 13, 2023 0.5250 0.5429 0.5001 0.5272 138,519 +0.01(+1.66%)
Mar 10, 2023 0.5000 0.5298 0.4783 0.5186 157,650 +0.04(+8.88%)
Mar 09, 2023 0.4981 0.5000 0.4700 0.4763 83,977 -0.02(-4.74%)
Mar 08, 2023 0.5200 0.5200 0.4550 0.5000 121,515 +0.00(+0.18%)
Mar 07, 2023 0.5200 0.5304 0.4991 0.4991 113,953 -0.04(-7.57%)
Mar 06, 2023 0.5600 0.5780 0.5210 0.5400 61,925 -0.02(-3.54%)
Mar 03, 2023 0.5900 0.5900 0.5500 0.5598 88,251 +0.01(+1.01%)
Mar 02, 2023 0.5637 0.5637 0.5200 0.5542 91,362 +0.02(+3.20%)
Mar 01, 2023 0.5500 0.5516 0.5200 0.5370 67,387 +0.02(+3.27%)
Feb 28, 2023 0.5400 0.5528 0.5032 0.5200 415,091 -0.02(-3.70%)
Feb 27, 2023 0.5700 0.6100 0.5300 0.5400 134,060 -0.03(-4.44%)
Feb 24, 2023 0.5800 0.5999 0.5600 0.5651 86,392 -0.03(-4.35%)
Feb 23, 2023 0.5901 0.6199 0.5835 0.5908 23,624 +0.01(+1.86%)
Feb 22, 2023 0.5900 0.6098 0.5800 0.5800 52,817 -0.02(-3.33%)
Feb 21, 2023 0.5850 0.6098 0.5850 0.6000 65,522 +0.02(+3.45%)
Feb 17, 2023 0.6446 0.6446 0.5800 0.5800 90,777 -0.04(-6.45%)
Feb 16, 2023 0.6350 0.6350 0.5999 0.6200 45,406 -0.01(-1.57%)
Feb 15, 2023 0.6500 0.6608 0.5967 0.6299 61,452 -0.01(-0.99%)
Feb 14, 2023 0.6089 0.6500 0.6089 0.6362 63,400 +0.04(+6.02%)
Feb 13, 2023 0.6200 0.6200 0.6000 0.6001 50,666 -0.02(-3.18%)
Feb 10, 2023 0.6200 0.6252 0.6113 0.6198 38,655 +0.00(+0.44%)
Feb 09, 2023 0.6200 0.6428 0.6100 0.6171 46,583 -0.01(-1.56%)
Feb 08, 2023 0.6399 0.6445 0.6210 0.6269 51,408 +0.01(+1.10%)
Feb 07, 2023 0.6362 0.6362 0.6100 0.6201 49,862 -0.02(-2.53%)
Feb 06, 2023 0.6726 0.6726 0.6200 0.6362 94,413 -0.03(-5.04%)
Feb 03, 2023 0.7098 0.7098 0.6300 0.6700 99,311 -0.03(-3.68%)
Feb 02, 2023 0.7000 0.7098 0.6801 0.6956 58,413 +0.01(+1.44%)
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.