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 (%)
Oct 31, 2022 0.5950 0.5950 0.5345 0.5900 44,088 +0.00(+0.68%)
Oct 28, 2022 0.6000 0.6000 0.5698 0.5860 25,242 -0.01(-1.51%)
Oct 27, 2022 0.6399 0.6399 0.5950 0.5950 18,867 -0.02(-3.69%)
Oct 26, 2022 0.6025 0.6300 0.6001 0.6178 58,528 +0.02(+2.52%)
Oct 25, 2022 0.6298 0.6500 0.5950 0.6026 36,640 +0.01(+1.29%)
Oct 24, 2022 0.6300 0.6300 0.5900 0.5949 31,357 -0.03(-4.85%)
Oct 21, 2022 0.6100 0.6253 0.5951 0.6252 73,366 +0.02(+3.84%)
Oct 20, 2022 0.5936 0.6093 0.5822 0.6021 100,943 +0.02(+4.03%)
Oct 19, 2022 0.5610 0.5788 0.5538 0.5788 13,363 +0.00(+0.21%)
Oct 18, 2022 0.5600 0.5847 0.5501 0.5776 39,639 +0.01(+2.52%)
Oct 17, 2022 0.5400 0.5718 0.5399 0.5634 39,782 +0.03(+6.30%)
Oct 14, 2022 0.5500 0.5500 0.5229 0.5300 46,582 -0.01(-1.85%)
Oct 13, 2022 0.5400 0.5481 0.5224 0.5400 158,522 +0.00(+0.00%)
Oct 12, 2022 0.5400 0.5467 0.5400 0.5400 130,244 -0.00(-0.37%)
Oct 11, 2022 0.5423 0.5500 0.5403 0.5420 69,715 -0.00(-0.55%)
Oct 10, 2022 0.5600 0.5800 0.5401 0.5450 70,100 +0.00(+0.00%)
Oct 07, 2022 0.5766 0.5766 0.5400 0.5450 48,910 -0.00(-0.76%)
Oct 06, 2022 0.5800 0.5800 0.5399 0.5492 69,087 -0.01(-1.33%)
Oct 05, 2022 0.5600 0.5700 0.5450 0.5566 14,623 -0.00(-0.61%)
Oct 04, 2022 0.5600 0.5702 0.5572 0.5600 35,671 +0.01(+1.74%)
Oct 03, 2022 0.5550 0.5550 0.5387 0.5504 49,462 +0.02(+3.67%)
Sep 30, 2022 0.5399 0.5664 0.5309 0.5309 74,842 -0.01(-1.69%)
Sep 29, 2022 0.5500 0.5480 0.5184 0.5400 37,178 -0.01(-1.66%)
Sep 28, 2022 0.4964 0.5594 0.4964 0.5491 74,185 +0.06(+12.06%)
Sep 27, 2022 0.5097 0.5186 0.4597 0.4900 144,085 -0.02(-3.87%)
Sep 26, 2022 0.5300 0.5399 0.4928 0.5097 159,184 -0.03(-5.61%)
Sep 23, 2022 0.6000 0.6000 0.5400 0.5400 94,027 -0.04(-7.61%)
Sep 22, 2022 0.5951 0.5951 0.5640 0.5845 44,898 +0.01(+0.93%)
Sep 21, 2022 0.5965 0.6000 0.5724 0.5791 53,044 -0.03(-4.44%)
Sep 20, 2022 0.5729 0.6079 0.5701 0.6060 54,417 +0.02(+2.83%)
Sep 19, 2022 0.5829 0.5996 0.5547 0.5893 222,087 -0.01(-1.93%)
Sep 16, 2022 0.5800 0.6287 0.5700 0.6009 176,988 +0.02(+2.72%)
Sep 15, 2022 0.5960 0.5960 0.5731 0.5850 65,521 -0.01(-2.48%)
Sep 14, 2022 0.6000 0.6084 0.5961 0.5999 15,371 +0.01(+1.56%)
Sep 13, 2022 0.6300 0.6354 0.5800 0.5907 91,499 -0.02(-3.16%)
Sep 12, 2022 0.5900 0.6382 0.5800 0.6100 71,369 +0.04(+6.98%)
Sep 09, 2022 0.6087 0.6365 0.5650 0.5702 101,472 -0.01(-1.66%)
Sep 08, 2022 0.6174 0.6174 0.5798 0.5798 31,369 -0.02(-3.86%)
Sep 07, 2022 0.6000 0.6071 0.5700 0.6031 42,108 +0.02(+4.00%)
Sep 06, 2022 0.5600 0.5880 0.5500 0.5799 58,596 +0.01(+2.08%)
Sep 02, 2022 0.5600 0.5800 0.5540 0.5681 101,757 +0.01(+1.45%)
Sep 01, 2022 0.5700 0.5718 0.5600 0.5600 47,903 -0.02(-3.45%)
Aug 31, 2022 0.5732 0.5950 0.5692 0.5800 42,390 +0.01(+1.17%)
Aug 30, 2022 0.6300 0.6300 0.5702 0.5733 79,665 -0.03(-5.71%)
Aug 29, 2022 0.6345 0.6389 0.6000 0.6080 149,120 -0.03(-4.25%)
Aug 26, 2022 0.6550 0.6550 0.6350 0.6350 50,085 -0.02(-3.05%)
Aug 25, 2022 0.6560 0.6680 0.6550 0.6550 84,560 -0.00(-0.11%)
Aug 24, 2022 0.6500 0.6615 0.6300 0.6557 97,114 +0.02(+2.45%)
Aug 23, 2022 0.6500 0.6634 0.6400 0.6400 45,141 -0.00(-0.62%)
Aug 22, 2022 0.6565 0.6600 0.6341 0.6440 133,460 -0.02(-2.70%)
Aug 19, 2022 0.6700 0.6700 0.6500 0.6619 146,751 +0.00(+0.29%)
Aug 18, 2022 0.6600 0.6653 0.6500 0.6600 383,087 +0.01(+1.07%)
Aug 17, 2022 0.6574 0.6601 0.6400 0.6530 175,648 +0.00(+0.14%)
Aug 16, 2022 0.6774 0.6774 0.6450 0.6521 70,892 -0.01(-1.55%)
Aug 15, 2022 0.7000 0.7000 0.6550 0.6624 65,855 -0.02(-2.59%)
Aug 12, 2022 0.6730 0.6909 0.6556 0.6800 49,695 +0.03(+3.82%)
Aug 11, 2022 0.7000 0.7000 0.6550 0.6550 95,081 -0.04(-6.42%)
Aug 10, 2022 0.6752 0.6999 0.6607 0.6999 74,844 +0.04(+6.03%)
Aug 09, 2022 0.6700 0.6710 0.6600 0.6601 50,728 -0.01(-1.48%)
Aug 08, 2022 0.6650 0.6788 0.6610 0.6700 114,051 +0.01(+0.75%)
Aug 05, 2022 0.7100 0.7100 0.6625 0.6650 48,075 -0.01(-0.75%)
Aug 04, 2022 0.6586 0.6868 0.6586 0.6700 190,822 +0.01(+1.98%)
Aug 03, 2022 0.6752 0.6752 0.6551 0.6570 77,299 -0.01(-0.80%)
Aug 02, 2022 0.7050 0.7050 0.6620 0.6623 453,423 -0.04(-6.06%)
Aug 01, 2022 0.6993 0.7300 0.6900 0.7050 136,653 +0.02(+3.66%)
Jul 29, 2022 0.6500 0.6999 0.6450 0.6801 289,528 -0.05(-7.43%)
Jul 28, 2022 0.7500 0.7537 0.7200 0.7347 66,835 +0.03(+4.96%)
Jul 27, 2022 0.7200 0.7274 0.6900 0.7000 61,628 -0.02(-2.32%)
Jul 26, 2022 0.7245 0.7399 0.7000 0.7166 88,119 +0.02(+3.05%)
Jul 25, 2022 0.6800 0.7126 0.6700 0.6954 42,390 +0.03(+5.00%)
Jul 22, 2022 0.6900 0.6900 0.6552 0.6623 68,081 +0.02(+3.50%)
Jul 21, 2022 0.6810 0.6810 0.6399 0.6399 94,304 -0.01(-1.86%)
Jul 20, 2022 0.6800 0.6950 0.6520 0.6520 65,385 -0.03(-4.27%)
Jul 19, 2022 0.7307 0.7307 0.6650 0.6811 36,629 -0.02(-2.70%)
Jul 18, 2022 0.7000 0.7200 0.7000 0.7000 46,296 +0.02(+3.06%)
Jul 15, 2022 0.7281 0.7281 0.6600 0.6792 112,983 -0.02(-2.97%)
Jul 14, 2022 0.7600 0.7600 0.7000 0.7000 112,942 -0.05(-6.07%)
Jul 13, 2022 0.8085 0.8085 0.7446 0.7452 57,653 -0.01(-1.42%)
Jul 12, 2022 0.8100 0.8400 0.7550 0.7559 149,386 -0.08(-9.66%)
Jul 11, 2022 0.9239 0.9239 0.8241 0.8367 21,404 -0.04(-4.57%)
Jul 08, 2022 0.8900 0.9141 0.8387 0.8768 15,173 -0.01(-0.77%)
Jul 07, 2022 0.8100 0.8999 0.8100 0.8836 38,506 +0.08(+10.31%)
Jul 06, 2022 0.9600 0.9657 0.8010 0.8010 94,004 -0.16(-16.56%)
Jul 05, 2022 1.080 1.080 0.9600 0.9600 119,065 -0.05(-4.94%)
Jul 01, 2022 1.020 1.020 0.9700 1.010 38,847 -0.03(-2.89%)
Jun 30, 2022 0.9800 1.040 0.9600 1.040 131,392 +0.06(+5.97%)
Jun 29, 2022 0.9700 0.9851 0.9700 0.9814 81,113 +0.01(+1.19%)
Jun 28, 2022 0.9499 0.9751 0.9197 0.9699 24,740 +0.02(+2.11%)
Jun 27, 2022 0.9800 0.9800 0.9200 0.9499 34,520 -0.01(-1.05%)
Jun 24, 2022 0.8800 0.9600 0.8796 0.9600 62,379 +0.09(+10.34%)
Jun 23, 2022 0.9100 0.9655 0.8605 0.8700 34,832 -0.07(-7.26%)
Jun 22, 2022 0.9500 1.010 0.9203 0.9381 63,700 -0.06(-6.19%)
Jun 21, 2022 0.9700 1.010 0.9700 1.000 31,074 -0.01(-0.99%)
Jun 17, 2022 1.010 1.030 0.9857 1.010 30,473 -0.01(-0.93%)
Jun 16, 2022 1.000 1.070 0.9950 1.020 30,982 +0.02(+2.45%)
Jun 15, 2022 1.010 1.030 0.9761 0.9951 33,559 -0.01(-1.48%)
Jun 14, 2022 1.011 1.011 0.9559 1.010 49,760 -0.05(-4.72%)
Jun 13, 2022 1.280 1.280 1.030 1.060 62,568 -0.06(-5.36%)
Jun 10, 2022 1.010 1.120 1.000 1.120 62,817 +0.10(+9.80%)
Jun 09, 2022 1.090 1.090 1.000 1.020 67,902 -0.09(-8.11%)
Jun 08, 2022 1.080 1.110 1.073 1.110 9,095 +0.02(+1.83%)
Jun 07, 2022 1.070 1.100 1.070 1.090 39,610 -0.01(-0.91%)
Jun 06, 2022 1.080 1.153 1.080 1.100 38,763 +0.00(+0.00%)
Jun 03, 2022 1.270 1.270 1.100 1.100 49,792 -0.02(-2.22%)
Jun 02, 2022 1.079 1.130 1.079 1.125 18,034 +0.04(+4.17%)
Jun 01, 2022 1.140 1.140 1.060 1.080 26,438 -0.05(-4.42%)
May 31, 2022 1.150 1.230 1.110 1.130 43,848 -0.06(-5.04%)
May 27, 2022 1.180 1.200 1.151 1.190 106,493 +0.04(+3.48%)
May 26, 2022 0.9600 1.150 0.9600 1.150 212,326 +0.21(+22.34%)
May 25, 2022 0.9969 0.9969 0.9351 0.9400 66,520 +0.03(+3.30%)
May 24, 2022 0.8750 0.9281 0.8750 0.9100 28,023 +0.04(+4.00%)
May 23, 2022 0.9000 0.9000 0.8600 0.8750 43,554 -0.02(-2.23%)
May 20, 2022 0.9371 0.9371 0.8942 0.8950 12,062 -0.01(-1.17%)
May 19, 2022 0.9311 0.9311 0.8800 0.9056 72,103 +0.01(+1.47%)
May 18, 2022 0.9450 0.9655 0.8700 0.8925 93,597 -0.06(-5.84%)
May 17, 2022 0.9400 0.9744 0.9300 0.9479 50,695 +0.01(+1.01%)
May 16, 2022 0.9900 0.9950 0.9287 0.9384 39,960 -0.00(-0.17%)
May 13, 2022 0.9000 0.9500 0.8900 0.9400 54,865 +0.04(+4.58%)
May 12, 2022 0.9700 0.9710 0.8900 0.8988 146,596 -0.09(-9.20%)
May 11, 2022 0.9800 1.010 0.9600 0.9899 59,929 +0.02(+2.05%)
May 10, 2022 1.000 1.050 0.9667 0.9700 150,702 -0.05(-4.90%)
May 09, 2022 1.090 1.090 1.007 1.020 131,684 -0.03(-3.32%)
May 06, 2022 1.050 1.070 1.040 1.055 34,766 -0.01(-0.47%)
May 05, 2022 1.050 1.080 1.040 1.060 34,791 +0.00(+0.00%)
May 04, 2022 1.050 1.070 1.030 1.060 94,611 +0.03(+2.91%)
May 03, 2022 1.070 1.110 1.030 1.030 33,038 -0.03(-2.83%)
May 02, 2022 1.070 1.078 1.026 1.060 84,753 -0.03(-2.75%)
Apr 29, 2022 1.130 1.150 1.080 1.090 81,202 +0.01(+0.93%)
Apr 28, 2022 1.150 1.150 1.080 1.080 125,190 -0.05(-4.42%)
Apr 27, 2022 1.080 1.130 1.070 1.130 79,429 +0.04(+3.68%)
Apr 26, 2022 1.170 1.170 1.080 1.090 118,866 -0.06(-4.81%)
Apr 25, 2022 1.170 1.170 1.040 1.145 361,345 -0.03(-2.97%)
Apr 22, 2022 1.270 1.290 1.170 1.180 379,874 -0.11(-8.53%)
Apr 21, 2022 1.300 1.350 1.260 1.290 176,854 -0.03(-2.27%)
Apr 20, 2022 1.340 1.340 1.280 1.320 86,269 +0.04(+3.13%)
Apr 19, 2022 1.310 1.340 1.280 1.280 256,152 -0.01(-0.78%)
Apr 18, 2022 1.320 1.400 1.290 1.290 147,853 -0.03(-2.27%)
Apr 14, 2022 1.320 1.380 1.310 1.320 158,566 -0.01(-0.75%)
Apr 13, 2022 1.340 1.370 1.330 1.330 119,810 -0.01(-0.75%)
Apr 12, 2022 1.320 1.360 1.310 1.340 174,492 +0.02(+1.52%)
Apr 11, 2022 1.390 1.390 1.310 1.320 235,192 -0.06(-4.35%)
Apr 08, 2022 1.420 1.430 1.380 1.380 190,685 -0.05(-3.50%)
Apr 07, 2022 1.400 1.430 1.390 1.430 119,435 +0.03(+2.14%)
Apr 06, 2022 1.410 1.440 1.400 1.400 57,046 -0.02(-1.41%)
Apr 05, 2022 1.460 1.490 1.415 1.420 83,123 -0.04(-2.74%)
Apr 04, 2022 1.470 1.480 1.440 1.460 112,096 +0.01(+0.69%)
Apr 01, 2022 1.460 1.460 1.430 1.450 78,217 +0.02(+1.40%)
Mar 31, 2022 1.470 1.470 1.400 1.430 174,185 +0.03(+2.14%)
Mar 30, 2022 1.520 1.520 1.400 1.400 153,420 -0.05(-3.45%)
Mar 29, 2022 1.440 1.450 1.430 1.450 115,542 +0.01(+0.69%)
Mar 28, 2022 1.510 1.510 1.400 1.440 186,657 -0.05(-3.36%)
Mar 25, 2022 1.490 1.500 1.460 1.490 69,969 +0.00(+0.00%)
Mar 24, 2022 1.520 1.550 1.480 1.490 105,089 -0.01(-0.67%)
Mar 23, 2022 1.450 1.520 1.450 1.500 214,207 +0.04(+2.74%)
Mar 22, 2022 1.460 1.470 1.440 1.460 143,974 +0.00(+0.00%)
Mar 21, 2022 1.450 1.486 1.410 1.460 164,634 +0.03(+2.10%)
Mar 18, 2022 1.420 1.430 1.400 1.430 69,299 +0.00(+0.35%)
Mar 17, 2022 1.400 1.430 1.400 1.425 224,812 +0.05(+3.26%)
Mar 16, 2022 1.390 1.410 1.360 1.380 291,387 -0.02(-1.43%)
Mar 15, 2022 1.400 1.420 1.380 1.400 267,095 -0.02(-1.41%)
Mar 14, 2022 1.490 1.510 1.410 1.420 273,172 -0.09(-5.96%)
Mar 11, 2022 1.540 1.540 1.460 1.510 380,317 +0.02(+1.34%)
Mar 10, 2022 1.480 1.500 1.450 1.490 274,354 +0.01(+0.68%)
Mar 09, 2022 1.510 1.520 1.440 1.480 502,207 -0.04(-2.63%)
Mar 08, 2022 1.560 1.610 1.430 1.520 2,000,888 -0.02(-1.30%)
Mar 07, 2022 1.600 1.600 1.520 1.540 393,491 +0.02(+1.32%)
Mar 04, 2022 1.450 1.580 1.450 1.520 792,051 +0.06(+4.47%)
Mar 03, 2022 1.500 1.500 1.430 1.455 104,610 -0.03(-2.35%)
Mar 02, 2022 1.490 1.500 1.470 1.490 66,246 +0.02(+1.36%)
Mar 01, 2022 1.450 1.520 1.450 1.470 146,276 +0.02(+1.38%)
Feb 28, 2022 1.470 1.500 1.450 1.450 92,216 -0.01(-0.68%)
Feb 25, 2022 1.450 1.510 1.460 1.460 117,067 +0.01(+0.69%)
Feb 24, 2022 1.520 1.540 1.410 1.450 279,999 +0.00(+0.00%)
Feb 23, 2022 1.470 1.530 1.440 1.450 243,133 -0.02(-1.36%)
Feb 22, 2022 1.540 1.570 1.470 1.470 351,797 -0.08(-5.16%)
Feb 18, 2022 1.550 0 -0.06(-4.02%)
Feb 17, 2022 1.670 1.700 1.600 1.615 422,085 -0.03(-2.12%)
Feb 16, 2022 1.670 1.690 1.650 1.650 134,570 -0.01(-0.60%)
Feb 15, 2022 1.670 1.700 1.660 1.660 70,288 -0.01(-0.60%)
Feb 14, 2022 1.720 1.750 1.670 1.670 126,650 -0.05(-2.91%)
Feb 11, 2022 1.690 1.810 1.660 1.720 166,602 +0.02(+1.18%)
Feb 10, 2022 1.900 1.920 1.690 1.700 511,134 -0.29(-14.62%)
Feb 09, 2022 1.970 2.039 1.961 1.991 65,618 -0.02(-0.94%)
Feb 08, 2022 2.090 2.090 1.990 2.010 60,868 +0.01(+0.50%)
Feb 07, 2022 2.020 2.030 1.980 2.000 64,697 -0.01(-0.50%)
Feb 04, 2022 1.900 2.040 1.900 2.010 57,140 +0.11(+5.79%)
Feb 03, 2022 2.050 1.900 1.900 110,422 -0.15(-7.32%)
Feb 02, 2022 1.990 2.080 1.970 2.050 38,127 +0.05(+2.50%)
Feb 01, 2022 1.900 2.000 1.880 2.000 65,910 +0.12(+6.38%)
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.