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 (%)
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%)
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.