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

Integra Resources Corp (TSV: ITR )

1.270 +0.020 (+1.60%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 14, 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, 2022 0.8600 0.9000 0.8600 0.8700 25,200 +0.01(+1.16%)
Nov 29, 2022 0.9000 0.9000 0.8500 0.8600 21,008 -0.01(-1.15%)
Nov 28, 2022 0.9000 0.9000 0.8300 0.8700 44,689 -0.01(-1.14%)
Nov 25, 2022 0.9200 0.9300 0.8800 0.8800 58,901 -0.04(-4.35%)
Nov 24, 2022 0.8900 0.9500 0.8900 0.9200 27,200 +0.04(+4.55%)
Nov 23, 2022 0.8600 0.8800 0.8300 0.8800 207,429 +0.00(+0.00%)
Nov 22, 2022 0.8900 0.9000 0.8600 0.8800 47,469 +0.02(+2.33%)
Nov 21, 2022 0.8700 0.8800 0.8600 0.8600 58,520 -0.04(-4.44%)
Nov 18, 2022 0.9000 0.9000 0.8700 0.9000 48,436 +0.00(+0.00%)
Nov 17, 2022 0.9000 0.9000 0.9000 0.9000 57,619 +0.00(+0.00%)
Nov 16, 2022 0.9000 0.9100 0.9000 0.9000 82,850 +0.00(+0.00%)
Nov 15, 2022 0.9000 0.9200 0.9000 0.9000 62,974 -0.02(-2.17%)
Nov 14, 2022 0.9400 0.9400 0.9000 0.9200 49,220 +0.01(+1.10%)
Nov 11, 2022 0.8700 0.9100 0.8500 0.9100 86,786 +0.04(+4.60%)
Nov 10, 2022 0.8500 0.8800 0.8500 0.8700 99,800 +0.05(+6.10%)
Nov 09, 2022 0.8500 0.8500 0.8200 0.8200 13,700 -0.03(-3.53%)
Nov 08, 2022 0.8400 0.8500 0.8300 0.8500 9,433 +0.05(+6.25%)
Nov 07, 2022 0.7900 0.8300 0.7900 0.8000 60,113 +0.02(+2.56%)
Nov 04, 2022 0.7600 0.7900 0.7600 0.7800 11,601 +0.03(+4.00%)
Nov 03, 2022 0.7600 0.7800 0.7500 0.7500 156,078 -0.01(-1.32%)
Nov 02, 2022 0.7700 0.8000 0.7600 0.7600 43,865 -0.01(-1.30%)
Nov 01, 2022 0.7500 0.7700 0.7300 0.7700 156,777 +0.03(+4.05%)
Oct 31, 2022 0.7500 0.7700 0.7200 0.7400 263,590 -0.05(-6.33%)
Oct 28, 2022 0.8200 0.8200 0.7800 0.7900 84,513 -0.02(-2.47%)
Oct 27, 2022 0.8200 0.8300 0.8100 0.8100 5,520 -0.03(-3.57%)
Oct 26, 2022 0.8200 0.8500 0.8200 0.8400 82,964 +0.03(+3.70%)
Oct 25, 2022 0.8200 0.8200 0.8100 0.8100 72,850 -0.01(-1.22%)
Oct 24, 2022 0.8400 0.8400 0.8100 0.8200 4,500 -0.01(-1.20%)
Oct 21, 2022 0.8500 0.8500 0.8000 0.8300 88,716 +0.00(+0.00%)
Oct 20, 2022 0.8000 0.8400 0.8000 0.8300 19,729 +0.03(+3.75%)
Oct 19, 2022 0.8000 0.8000 0.7600 0.8000 37,130 +0.00(+0.00%)
Oct 18, 2022 0.7600 0.8000 0.7600 0.8000 74,844 +0.04(+5.26%)
Oct 17, 2022 0.7400 0.7800 0.7400 0.7600 32,289 +0.02(+2.70%)
Oct 14, 2022 0.7400 0.7400 0.7300 0.7400 30,353 +0.00(+0.00%)
Oct 13, 2022 0.7500 0.7500 0.7300 0.7400 94,319 -0.01(-1.33%)
Oct 12, 2022 0.7500 0.7600 0.7400 0.7500 18,611 -0.01(-1.32%)
Oct 11, 2022 0.7700 0.7700 0.7500 0.7600 9,794 +0.02(+2.70%)
Oct 07, 2022 0.7400 0 -0.01(-1.33%)
Oct 06, 2022 0.7500 0.7500 0.7400 0.7500 6,325 -0.01(-1.32%)
Oct 05, 2022 0.7600 0.7700 0.7500 0.7600 21,193 -0.01(-1.30%)
Oct 04, 2022 0.7500 0.7700 0.7500 0.7700 40,758 +0.03(+4.05%)
Oct 03, 2022 0.7600 0.7600 0.7400 0.7400 19,295 -0.01(-1.33%)
Sep 30, 2022 0.7500 0.7800 0.7500 0.7500 7,937 +0.04(+5.63%)
Sep 29, 2022 0.7600 0.7600 0.7100 0.7100 181,400 -0.05(-6.58%)
Sep 28, 2022 0.7000 0.7600 0.6900 0.7600 40,171 +0.09(+13.43%)
Sep 27, 2022 0.6900 0.7100 0.6400 0.6700 181,888 -0.02(-2.90%)
Sep 26, 2022 0.7300 0.7300 0.6900 0.6900 182,495 -0.04(-5.48%)
Sep 23, 2022 0.7700 0.7700 0.7300 0.7300 86,398 -0.03(-3.95%)
Sep 22, 2022 0.8000 0.8000 0.7600 0.7600 48,520 -0.03(-3.80%)
Sep 21, 2022 0.7700 0.7900 0.7700 0.7900 13,294 -0.02(-2.47%)
Sep 20, 2022 0.7900 0.8100 0.7700 0.8100 4,795 +0.02(+2.53%)
Sep 19, 2022 0.7800 0.7900 0.7400 0.7900 391,564 -0.01(-1.25%)
Sep 16, 2022 0.7700 0.8000 0.7600 0.8000 79,507 +0.03(+3.90%)
Sep 15, 2022 0.7800 0.7800 0.7700 0.7700 27,000 -0.01(-1.28%)
Sep 14, 2022 0.7800 0.7800 0.7800 0.7800 2,200 -0.01(-1.27%)
Sep 13, 2022 0.7800 0.8000 0.7800 0.7900 42,089 -0.01(-1.25%)
Sep 12, 2022 0.7600 0.8100 0.7600 0.8000 58,500 +0.05(+6.67%)
Sep 09, 2022 0.8000 0.8000 0.7400 0.7500 82,580 -0.02(-2.60%)
Sep 08, 2022 0.7900 0.7900 0.7700 0.7700 2,000 -0.02(-2.53%)
Sep 07, 2022 0.7500 0.7900 0.7500 0.7900 30,102 +0.04(+5.33%)
Sep 06, 2022 0.7300 0.7500 0.6900 0.7500 18,831 +0.01(+1.35%)
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.