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 (%)
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 0.8000 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%)
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.