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 (%)
Dec 30, 2022 0.6800 0.6800 0.6250 0.6331 108,811 -0.03(-4.08%)
Dec 29, 2022 0.6605 0.6814 0.6541 0.6600 41,851 +0.01(+1.18%)
Dec 28, 2022 0.6500 0.6585 0.6200 0.6523 67,622 +0.01(+1.91%)
Dec 27, 2022 0.6600 0.6757 0.6401 0.6401 43,476 -0.02(-3.00%)
Dec 23, 2022 0.6778 0.6804 0.6207 0.6599 65,201 +0.01(+1.63%)
Dec 22, 2022 0.6464 0.6631 0.6069 0.6493 54,624 +0.01(+1.85%)
Dec 21, 2022 0.6878 0.6878 0.6143 0.6375 57,653 -0.03(-4.61%)
Dec 20, 2022 0.6100 0.6769 0.6100 0.6683 113,150 +0.06(+9.56%)
Dec 19, 2022 0.6600 0.6700 0.6001 0.6100 122,100 -0.03(-5.13%)
Dec 16, 2022 0.6205 0.6430 0.6201 0.6430 38,424 +0.02(+3.63%)
Dec 15, 2022 0.6300 0.6484 0.6082 0.6205 101,696 +0.01(+1.70%)
Dec 14, 2022 0.6401 0.6470 0.6100 0.6101 55,784 -0.04(-6.50%)
Dec 13, 2022 0.6300 0.6790 0.6200 0.6525 67,668 +0.03(+5.43%)
Dec 12, 2022 0.6200 0.6450 0.6100 0.6189 57,826 -0.00(-0.18%)
Dec 09, 2022 0.6300 0.6491 0.6200 0.6200 67,374 -0.03(-5.05%)
Dec 08, 2022 0.6643 0.6719 0.6400 0.6530 52,800 -0.01(-1.39%)
Dec 07, 2022 0.6580 0.6700 0.6526 0.6622 69,244 +0.01(+1.86%)
Dec 06, 2022 0.6950 0.6950 0.6500 0.6501 130,056 -0.01(-1.80%)
Dec 05, 2022 0.7600 0.7600 0.6600 0.6620 183,952 -0.08(-10.54%)
Dec 02, 2022 0.6931 0.7498 0.6700 0.7400 166,458 +0.04(+5.71%)
Dec 01, 2022 0.6800 0.7248 0.6800 0.7000 137,452 +0.04(+6.04%)
Nov 30, 2022 0.6400 0.6852 0.6400 0.6601 79,089 +0.02(+3.77%)
Nov 29, 2022 0.6591 0.6615 0.6253 0.6361 56,349 +0.01(+0.97%)
Nov 28, 2022 0.6700 0.6700 0.6300 0.6300 108,657 -0.04(-5.97%)
Nov 25, 2022 0.6880 0.6976 0.6617 0.6700 23,936 +0.01(+1.36%)
Nov 23, 2022 0.6621 0.6698 0.6281 0.6610 84,879 +0.00(+0.12%)
Nov 22, 2022 0.6300 0.6660 0.6303 0.6602 80,081 +0.03(+4.99%)
Nov 21, 2022 0.6980 0.6980 0.6276 0.6288 36,333 -0.05(-7.46%)
Nov 18, 2022 0.6980 0.6980 0.6453 0.6795 109,274 +0.00(+0.55%)
Nov 17, 2022 0.6556 0.6834 0.6556 0.6758 16,719 +0.00(+0.27%)
Nov 16, 2022 0.6900 0.6869 0.6700 0.6740 80,247 -0.01(-1.61%)
Nov 15, 2022 0.6811 0.6952 0.6766 0.6850 51,225 +0.00(+0.57%)
Nov 14, 2022 0.7000 0.7001 0.6741 0.6811 92,057 +0.00(+0.16%)
Nov 11, 2022 0.6500 0.6858 0.6214 0.6800 219,398 +0.03(+4.74%)
Nov 10, 2022 0.6100 0.6654 0.6100 0.6492 159,558 +0.04(+5.78%)
Nov 09, 2022 0.6500 0.6500 0.6100 0.6137 57,709 -0.03(-4.11%)
Nov 08, 2022 0.5800 0.6400 0.5800 0.6400 59,382 +0.05(+8.29%)
Nov 07, 2022 0.5850 0.6198 0.5832 0.5910 61,674 +0.01(+1.37%)
Nov 04, 2022 0.5435 0.5951 0.5435 0.5830 100,955 +0.03(+6.00%)
Nov 03, 2022 0.5700 0.5700 0.5324 0.5500 103,593 -0.01(-2.65%)
Nov 02, 2022 0.5950 0.5650 22,299 -0.02(-3.70%)
Nov 01, 2022 0.5950 0.5950 0.5301 0.5867 91,708 -0.00(-0.56%)
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%)
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.