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

Integra Resources Corp (NY: ITRG )

0.7603 +0.0029 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Feb 29, 2024 0.7200 0.7200 0.6951 0.7100 45,283 +0.01(+1.31%)
Feb 28, 2024 0.7085 0.7197 0.6989 0.7008 86,977 -0.00(-0.48%)
Feb 27, 2024 0.7309 0.7309 0.6950 0.7042 62,536 +0.00(+0.51%)
Feb 26, 2024 0.7201 0.7340 0.7000 0.7006 97,927 -0.02(-2.71%)
Feb 23, 2024 0.7400 0.7440 0.7198 0.7201 26,096 -0.02(-2.11%)
Feb 22, 2024 0.7642 0.7897 0.7198 0.7356 131,248 -0.03(-4.09%)
Feb 21, 2024 0.8100 0.8100 0.7650 0.7670 36,048 -0.03(-4.13%)
Feb 20, 2024 0.8461 0.8550 0.7900 0.8000 27,749 +0.00(+0.00%)
Feb 16, 2024 0.8154 0.8154 0.7800 0.8000 31,259 +0.02(+2.56%)
Feb 15, 2024 0.7882 0.7882 0.7527 0.7800 86,049 +0.02(+2.63%)
Feb 14, 2024 0.7510 0.8165 0.7500 0.7600 58,246 +0.00(+0.03%)
Feb 13, 2024 0.8000 0.8161 0.7500 0.7598 98,759 -0.04(-5.03%)
Feb 12, 2024 0.7900 0.8300 0.7900 0.8000 43,280 +0.01(+1.25%)
Feb 09, 2024 0.8282 0.8282 0.7900 0.7901 108,408 -0.02(-1.94%)
Feb 08, 2024 0.8799 0.8799 0.7900 0.8057 76,044 -0.04(-5.21%)
Feb 07, 2024 0.8898 0.8898 0.8500 0.8500 7,720 +0.01(+0.83%)
Feb 06, 2024 0.8400 0.8800 0.8400 0.8430 20,014 -0.01(-0.84%)
Feb 05, 2024 0.8500 0.8790 0.8500 0.8501 15,775 -0.01(-1.60%)
Feb 02, 2024 0.8531 0.8744 0.8392 0.8639 35,363 -0.00(-0.05%)
Feb 01, 2024 0.8510 0.8906 0.8510 0.8643 21,452 +0.01(+1.68%)
Jan 31, 2024 0.8830 0.8900 0.8500 0.8500 49,826 -0.01(-1.28%)
Jan 30, 2024 0.8900 0.8900 0.8500 0.8610 41,612 -0.01(-0.69%)
Jan 29, 2024 0.8400 0.8800 0.8250 0.8670 66,212 +0.03(+3.19%)
Jan 26, 2024 0.8601 0.8800 0.8402 0.8402 23,779 -0.01(-1.15%)
Jan 25, 2024 0.8900 0.8900 0.8500 0.8500 29,015 -0.01(-1.16%)
Jan 24, 2024 0.8890 0.8890 0.8467 0.8600 22,848 -0.01(-0.81%)
Jan 23, 2024 0.8800 0.8800 0.8574 0.8670 29,474 +0.02(+2.94%)
Jan 22, 2024 0.8600 0.8870 0.8237 0.8422 27,161 +0.00(+0.43%)
Jan 19, 2024 0.8179 0.8878 0.8017 0.8386 40,210 +0.04(+5.48%)
Jan 18, 2024 0.8200 0.8360 0.7950 0.7950 31,442 -0.02(-1.85%)
Jan 17, 2024 0.8900 0.9050 0.8010 0.8100 84,814 -0.08(-8.99%)
Jan 16, 2024 0.9300 0.9400 0.8733 0.8900 164,749 -0.03(-3.44%)
Jan 12, 2024 0.9300 0.9402 0.9100 0.9217 138,856 +0.01(+1.29%)
Jan 11, 2024 0.9500 0.9500 0.8900 0.9100 45,362 -0.01(-1.09%)
Jan 10, 2024 0.9200 0.9459 0.8919 0.9200 42,411 -0.02(-2.13%)
Jan 09, 2024 0.9600 0.9816 0.9264 0.9400 42,834 -0.03(-3.29%)
Jan 08, 2024 0.9601 0.9975 0.9500 0.9720 101,564 -0.01(-0.90%)
Jan 05, 2024 1.020 1.020 0.9600 0.9808 69,183 -0.04(-3.84%)
Jan 04, 2024 1.020 1.040 0.9985 1.020 69,373 +0.00(+0.00%)
Jan 03, 2024 1.020 1.040 0.9971 1.020 74,015 +0.00(+0.00%)
Jan 02, 2024 1.110 1.110 1.020 1.020 81,412 -0.04(-3.77%)
Dec 29, 2023 1.080 1.080 1.020 1.060 64,164 +0.00(+0.00%)
Dec 28, 2023 1.050 1.090 1.040 1.060 60,661 -0.02(-1.85%)
Dec 27, 2023 1.120 1.130 1.020 1.080 90,389 -0.05(-4.42%)
Dec 26, 2023 1.050 1.130 1.050 1.130 43,418 +0.09(+8.56%)
Dec 22, 2023 1.030 1.060 1.010 1.041 93,604 +0.02(+2.04%)
Dec 21, 2023 1.020 1.060 0.9895 1.020 81,890 +0.00(+0.00%)
Dec 20, 2023 1.050 1.050 0.9800 1.020 134,996 -0.03(-2.86%)
Dec 19, 2023 1.050 1.080 1.030 1.050 92,095 +0.02(+1.45%)
Dec 18, 2023 1.020 1.070 0.9750 1.035 123,575 +0.05(+4.59%)
Dec 15, 2023 0.9700 0.9897 0.9300 0.9896 64,595 +0.05(+5.25%)
Dec 14, 2023 0.9000 0.9554 0.8955 0.9402 55,367 +0.08(+9.20%)
Dec 13, 2023 0.8350 0.8962 0.8150 0.8610 93,416 +0.03(+3.11%)
Dec 12, 2023 0.9202 0.9403 0.8001 0.8350 182,368 -0.09(-9.24%)
Dec 11, 2023 0.9400 0.9400 0.9000 0.9200 55,665 -0.03(-3.03%)
Dec 08, 2023 0.9500 0.9520 0.9111 0.9487 27,156 +0.01(+0.93%)
Dec 07, 2023 0.9171 0.9600 0.9111 0.9400 50,012 -0.00(-0.46%)
Dec 06, 2023 0.9481 0.9555 0.9111 0.9443 57,432 +0.01(+0.59%)
Dec 05, 2023 0.9900 0.9913 0.9200 0.9388 57,326 -0.03(-3.22%)
Dec 04, 2023 0.9600 0.9844 0.9200 0.9700 276,010 +0.05(+5.32%)
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.