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

Integra Resources Corp (NY: ITRG )

0.9109 +0.0075 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2022 1.830 1.890 1.880 102,552 +0.08(+4.44%)
Jan 28, 2022 1.820 1.830 1.760 1.800 256,384 -0.01(-0.83%)
Jan 27, 2022 1.900 1.916 1.810 1.815 197,310 -0.06(-3.46%)
Jan 26, 2022 2.050 2.050 1.880 1.880 113,355 -0.13(-6.47%)
Jan 25, 2022 2.020 2.020 1.930 2.010 135,928 +0.01(+0.50%)
Jan 24, 2022 1.880 2.010 1.770 2.000 122,104 +0.11(+5.82%)
Jan 21, 2022 2.030 2.050 1.885 1.890 188,470 -0.11(-5.50%)
Jan 20, 2022 2.150 2.150 2.000 2.000 227,818 -0.15(-6.98%)
Jan 19, 2022 2.030 2.150 2.000 2.150 266,743 +0.13(+6.44%)
Jan 18, 2022 2.040 2.060 2.000 2.020 233,623 -0.02(-1.22%)
Jan 14, 2022 2.045 0 -0.02(-1.21%)
Jan 13, 2022 2.100 2.160 2.070 2.070 57,085 -0.03(-1.19%)
Jan 12, 2022 2.080 2.130 2.080 2.095 68,727 +0.02(+0.72%)
Jan 11, 2022 2.050 2.130 2.050 2.080 99,385 +0.01(+0.48%)
Jan 10, 2022 2.190 2.190 2.060 2.070 63,024 -0.04(-1.90%)
Jan 07, 2022 2.120 2.150 2.090 2.110 32,759 +0.01(+0.48%)
Jan 06, 2022 2.200 2.200 2.100 2.100 66,070 -0.12(-5.41%)
Jan 05, 2022 2.220 2.245 2.175 2.220 87,981 +0.00(+0.00%)
Jan 04, 2022 2.190 2.240 2.130 2.220 62,253 +0.05(+2.30%)
Jan 03, 2022 2.130 2.170 2.130 2.170 34,889 +0.02(+0.93%)
Dec 31, 2021 2.120 2.160 2.090 2.150 118,530 +0.04(+1.90%)
Dec 30, 2021 2.120 2.138 2.080 2.110 46,154 -0.02(-0.94%)
Dec 29, 2021 2.030 2.160 2.000 2.130 105,787 +0.08(+3.90%)
Dec 28, 2021 2.120 2.170 2.050 2.050 47,316 -0.09(-4.21%)
Dec 27, 2021 2.080 2.140 2.046 2.140 53,493 +0.11(+5.42%)
Dec 23, 2021 2.000 2.040 2.000 2.030 34,521 +0.02(+1.00%)
Dec 22, 2021 2.050 2.060 2.000 2.010 77,803 -0.01(-0.50%)
Dec 21, 2021 2.030 2.050 1.990 2.020 127,005 -0.01(-0.49%)
Dec 20, 2021 2.000 2.030 1.950 2.030 146,169 +0.02(+1.00%)
Dec 17, 2021 2.050 2.070 2.000 2.010 160,874 -0.06(-2.90%)
Dec 16, 2021 1.950 2.160 1.950 2.070 152,683 +0.05(+2.48%)
Dec 15, 2021 2.040 2.040 1.960 2.020 257,193 -0.04(-1.94%)
Dec 14, 2021 2.110 2.140 2.030 2.060 111,202 -0.08(-3.74%)
Dec 13, 2021 2.200 2.200 2.100 2.140 103,853 -0.08(-3.60%)
Dec 10, 2021 2.240 2.240 2.190 2.220 50,039 +0.01(+0.45%)
Dec 09, 2021 2.260 2.329 2.190 2.210 43,545 -0.05(-2.21%)
Dec 08, 2021 2.300 2.308 2.250 2.260 29,760 -0.01(-0.44%)
Dec 07, 2021 2.250 2.320 2.240 2.270 48,873 +0.04(+1.79%)
Dec 06, 2021 2.250 2.254 2.202 2.230 49,536 -0.01(-0.45%)
Dec 03, 2021 2.190 2.240 2.160 2.240 23,657 +0.07(+3.23%)
Dec 02, 2021 2.170 2.260 2.150 2.170 81,955 -0.06(-2.69%)
Dec 01, 2021 2.200 2.330 2.200 2.230 108,969 +0.05(+2.29%)
Nov 30, 2021 2.240 2.300 2.170 2.180 113,283 -0.08(-3.54%)
Nov 29, 2021 2.270 2.299 2.229 2.260 33,262 +0.02(+0.89%)
Nov 26, 2021 2.290 2.300 2.200 2.240 84,870 -0.06(-2.61%)
Nov 24, 2021 2.340 2.370 2.290 2.300 54,737 -0.05(-2.13%)
Nov 23, 2021 2.400 2.400 2.320 2.350 44,120 -0.04(-1.67%)
Nov 22, 2021 2.450 2.470 2.390 2.390 90,830 -0.08(-3.24%)
Nov 19, 2021 2.500 2.520 2.430 2.470 42,053 -0.01(-0.40%)
Nov 18, 2021 2.640 2.480 2.450 2.480 91,345 -0.13(-4.98%)
Nov 17, 2021 2.480 2.630 2.480 2.610 187,037 +0.13(+5.24%)
Nov 16, 2021 2.520 2.520 2.450 2.480 96,696 -0.04(-1.59%)
Nov 15, 2021 2.480 2.520 2.460 2.520 93,551 +0.06(+2.44%)
Nov 12, 2021 2.370 2.535 2.370 2.460 145,695 +0.07(+2.93%)
Nov 11, 2021 2.380 2.450 2.360 2.390 63,634 +0.03(+1.27%)
Nov 10, 2021 2.420 2.360 177,825 -0.02(-0.84%)
Nov 09, 2021 2.380 2.414 2.330 2.380 82,517 -0.01(-0.42%)
Nov 08, 2021 2.460 2.460 2.370 2.390 121,905 -0.03(-1.24%)
Nov 05, 2021 2.450 2.450 2.330 2.420 109,592 -0.03(-1.22%)
Nov 04, 2021 2.400 2.400 2.370 2.450 70,214 +0.10(+4.48%)
Nov 03, 2021 2.400 2.411 2.323 2.345 77,702 -0.07(-3.10%)
Nov 02, 2021 2.380 2.570 2.360 2.420 77,300 +0.05(+2.11%)
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.