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 (%)
Apr 28, 2023 0.5871 0.5871 0.5287 0.5410 89,628 -0.01(-1.21%)
Apr 27, 2023 0.5600 0.5711 0.5400 0.5476 27,905 -0.00(-0.42%)
Apr 26, 2023 0.5850 0.5850 0.5402 0.5499 60,547 -0.04(-6.75%)
Apr 25, 2023 0.6099 0.6099 0.5672 0.5897 13,175 -0.01(-1.07%)
Apr 24, 2023 0.6135 0.6135 0.5575 0.5961 63,568 +0.00(+0.49%)
Apr 21, 2023 0.6000 0.6024 0.5600 0.5932 129,081 +0.01(+2.28%)
Apr 20, 2023 0.6200 0.6217 0.5700 0.5800 36,847 -0.03(-5.18%)
Apr 19, 2023 0.6300 0.6399 0.6011 0.6117 280,845 -0.03(-4.42%)
Apr 18, 2023 0.5900 0.6400 0.5773 0.6400 232,510 +0.06(+11.28%)
Apr 17, 2023 0.5998 0.5998 0.5600 0.5751 373,539 +0.00(+0.67%)
Apr 14, 2023 0.5700 0.5925 0.5500 0.5713 340,140 +0.00(+0.23%)
Apr 13, 2023 0.5750 0.5829 0.5511 0.5700 183,178 +0.01(+1.53%)
Apr 12, 2023 0.5532 0.5813 0.5501 0.5614 105,178 +0.01(+2.07%)
Apr 11, 2023 0.5300 0.5529 0.5236 0.5500 62,828 +0.03(+5.77%)
Apr 10, 2023 0.5300 0.5347 0.5050 0.5200 90,338 -0.00(-0.19%)
Apr 06, 2023 0.5164 0.5370 0.5164 0.5210 63,019 +0.00(+0.19%)
Apr 05, 2023 0.5600 0.5600 0.5095 0.5200 71,432 -0.03(-4.67%)
Apr 04, 2023 0.5399 0.5455 0.5101 0.5455 106,578 +0.04(+7.81%)
Apr 03, 2023 0.5700 0.5700 0.4900 0.5060 121,516 -0.04(-7.65%)
Mar 31, 2023 0.5200 0.5499 0.5200 0.5479 32,030 +0.03(+6.37%)
Mar 30, 2023 0.5252 0.5400 0.5100 0.5151 73,877 +0.01(+2.98%)
Mar 29, 2023 0.5300 0.5287 0.4883 0.5002 56,275 -0.01(-1.30%)
Mar 28, 2023 0.5001 0.5106 0.4700 0.5068 132,126 -0.00(-0.63%)
Mar 27, 2023 0.5082 0.5220 0.5001 0.5100 49,398 -0.01(-2.65%)
Mar 24, 2023 0.5600 0.5600 0.5000 0.5239 106,908 -0.00(-0.66%)
Mar 23, 2023 0.5100 0.5307 0.5000 0.5274 110,313 +0.02(+4.68%)
Mar 22, 2023 0.5100 0.5200 0.5000 0.5038 119,586 -0.01(-1.22%)
Mar 21, 2023 0.5800 0.5800 0.5087 0.5100 64,478 -0.04(-7.27%)
Mar 20, 2023 0.5988 0.5997 0.5500 0.5500 166,586 -0.01(-1.79%)
Mar 17, 2023 0.5657 0.5683 0.5142 0.5600 93,215 +0.05(+9.80%)
Mar 16, 2023 0.5800 0.5800 0.4900 0.5100 79,467 -0.01(-1.92%)
Mar 15, 2023 0.5496 0.5699 0.4934 0.5200 113,201 -0.01(-2.35%)
Mar 14, 2023 0.5400 0.5400 0.5020 0.5325 110,700 +0.01(+1.01%)
Mar 13, 2023 0.5250 0.5429 0.5001 0.5272 138,519 +0.01(+1.66%)
Mar 10, 2023 0.5000 0.5298 0.4783 0.5186 157,650 +0.04(+8.88%)
Mar 09, 2023 0.4981 0.5000 0.4700 0.4763 83,977 -0.02(-4.74%)
Mar 08, 2023 0.5200 0.5200 0.4550 0.5000 121,515 +0.00(+0.18%)
Mar 07, 2023 0.5200 0.5304 0.4991 0.4991 113,953 -0.04(-7.57%)
Mar 06, 2023 0.5600 0.5780 0.5210 0.5400 61,925 -0.02(-3.54%)
Mar 03, 2023 0.5900 0.5900 0.5500 0.5598 88,251 +0.01(+1.01%)
Mar 02, 2023 0.5637 0.5637 0.5200 0.5542 91,362 +0.02(+3.20%)
Mar 01, 2023 0.5500 0.5516 0.5200 0.5370 67,387 +0.02(+3.27%)
Feb 28, 2023 0.5400 0.5528 0.5032 0.5200 415,091 -0.02(-3.70%)
Feb 27, 2023 0.5700 0.6100 0.5300 0.5400 134,060 -0.03(-4.44%)
Feb 24, 2023 0.5800 0.5999 0.5600 0.5651 86,392 -0.03(-4.35%)
Feb 23, 2023 0.5901 0.6199 0.5835 0.5908 23,624 +0.01(+1.86%)
Feb 22, 2023 0.5900 0.6098 0.5800 0.5800 52,817 -0.02(-3.33%)
Feb 21, 2023 0.5850 0.6098 0.5850 0.6000 65,522 +0.02(+3.45%)
Feb 17, 2023 0.6446 0.6446 0.5800 0.5800 90,777 -0.04(-6.45%)
Feb 16, 2023 0.6350 0.6350 0.5999 0.6200 45,406 -0.01(-1.57%)
Feb 15, 2023 0.6500 0.6608 0.5967 0.6299 61,452 -0.01(-0.99%)
Feb 14, 2023 0.6089 0.6500 0.6089 0.6362 63,400 +0.04(+6.02%)
Feb 13, 2023 0.6200 0.6200 0.6000 0.6001 50,666 -0.02(-3.18%)
Feb 10, 2023 0.6200 0.6252 0.6113 0.6198 38,655 +0.00(+0.44%)
Feb 09, 2023 0.6200 0.6428 0.6100 0.6171 46,583 -0.01(-1.56%)
Feb 08, 2023 0.6399 0.6445 0.6210 0.6269 51,408 +0.01(+1.10%)
Feb 07, 2023 0.6362 0.6362 0.6100 0.6201 49,862 -0.02(-2.53%)
Feb 06, 2023 0.6726 0.6726 0.6200 0.6362 94,413 -0.03(-5.04%)
Feb 03, 2023 0.7098 0.7098 0.6300 0.6700 99,311 -0.03(-3.68%)
Feb 02, 2023 0.7000 0.7098 0.6801 0.6956 58,413 +0.01(+1.44%)
Feb 01, 2023 0.7141 0.7141 0.6734 0.6857 26,746 +0.01(+0.82%)
Jan 31, 2023 0.6800 0.6884 0.6700 0.6801 51,319 +0.01(+1.49%)
Jan 30, 2023 0.7000 0.7100 0.6701 0.6701 74,943 -0.03(-3.90%)
Jan 27, 2023 0.6900 0.7132 0.6878 0.6973 43,369 +0.00(+0.59%)
Jan 26, 2023 0.6924 0.6999 0.6900 0.6932 26,788 +0.00(+0.57%)
Jan 25, 2023 0.6800 0.7049 0.6756 0.6893 113,432 +0.01(+1.34%)
Jan 24, 2023 0.7000 0.7099 0.6801 0.6802 109,335 -0.03(-4.80%)
Jan 23, 2023 0.7749 0.7749 0.7100 0.7145 101,496 -0.04(-4.86%)
Jan 20, 2023 0.7174 0.7589 0.7050 0.7510 73,787 +0.02(+2.88%)
Jan 19, 2023 0.7060 0.7370 0.7031 0.7300 64,670 +0.02(+3.40%)
Jan 18, 2023 0.7200 0.7480 0.6760 0.7060 228,298 +0.03(+4.75%)
Jan 17, 2023 0.7418 0.7418 0.6715 0.6740 147,088 -0.04(-6.02%)
Jan 13, 2023 0.7000 0.7436 0.6702 0.7172 241,014 +0.04(+6.19%)
Jan 12, 2023 0.6800 0.6913 0.6650 0.6754 186,072 +0.01(+1.56%)
Jan 11, 2023 0.6890 0.6990 0.6560 0.6650 70,814 +0.01(+0.76%)
Jan 10, 2023 0.6850 0.6850 0.6384 0.6600 56,273 +0.01(+1.54%)
Jan 09, 2023 0.6990 0.7037 0.6500 0.6500 45,806 -0.02(-2.99%)
Jan 06, 2023 0.6710 0.6920 0.6581 0.6700 75,342 +0.01(+1.19%)
Jan 05, 2023 0.6890 0.6890 0.6590 0.6621 5,825 -0.02(-2.66%)
Jan 04, 2023 0.6500 0.6878 0.6400 0.6802 79,250 +0.04(+6.90%)
Jan 03, 2023 0.6500 0.6824 0.6263 0.6363 83,348 +0.00(+0.51%)
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%)
Oct 03, 2022 0.5550 0.5550 0.5387 0.5504 49,462 +0.02(+3.67%)
Sep 30, 2022 0.5399 0.5664 0.5309 0.5309 74,842 -0.01(-1.69%)
Sep 29, 2022 0.5500 0.5480 0.5184 0.5400 37,178 -0.01(-1.66%)
Sep 28, 2022 0.4964 0.5594 0.4964 0.5491 74,185 +0.06(+12.06%)
Sep 27, 2022 0.5097 0.5186 0.4597 0.4900 144,085 -0.02(-3.87%)
Sep 26, 2022 0.5300 0.5399 0.4928 0.5097 159,184 -0.03(-5.61%)
Sep 23, 2022 0.6000 0.6000 0.5400 0.5400 94,027 -0.04(-7.61%)
Sep 22, 2022 0.5951 0.5951 0.5640 0.5845 44,898 +0.01(+0.93%)
Sep 21, 2022 0.5965 0.6000 0.5724 0.5791 53,044 -0.03(-4.44%)
Sep 20, 2022 0.5729 0.6079 0.5701 0.6060 54,417 +0.02(+2.83%)
Sep 19, 2022 0.5829 0.5996 0.5547 0.5893 222,087 -0.01(-1.93%)
Sep 16, 2022 0.5800 0.6287 0.5700 0.6009 176,988 +0.02(+2.72%)
Sep 15, 2022 0.5960 0.5960 0.5731 0.5850 65,521 -0.01(-2.48%)
Sep 14, 2022 0.6000 0.6084 0.5961 0.5999 15,371 +0.01(+1.56%)
Sep 13, 2022 0.6300 0.6354 0.5800 0.5907 91,499 -0.02(-3.16%)
Sep 12, 2022 0.5900 0.6382 0.5800 0.6100 71,369 +0.04(+6.98%)
Sep 09, 2022 0.6087 0.6365 0.5650 0.5702 101,472 -0.01(-1.66%)
Sep 08, 2022 0.6174 0.6174 0.5798 0.5798 31,369 -0.02(-3.86%)
Sep 07, 2022 0.6000 0.6071 0.5700 0.6031 42,108 +0.02(+4.00%)
Sep 06, 2022 0.5600 0.5880 0.5500 0.5799 58,596 +0.01(+2.08%)
Sep 02, 2022 0.5600 0.5800 0.5540 0.5681 101,757 +0.01(+1.45%)
Sep 01, 2022 0.5700 0.5718 0.5600 0.5600 47,903 -0.02(-3.45%)
Aug 31, 2022 0.5732 0.5950 0.5692 0.5800 42,390 +0.01(+1.17%)
Aug 30, 2022 0.6300 0.6300 0.5702 0.5733 79,665 -0.03(-5.71%)
Aug 29, 2022 0.6345 0.6389 0.6000 0.6080 149,120 -0.03(-4.25%)
Aug 26, 2022 0.6550 0.6550 0.6350 0.6350 50,085 -0.02(-3.05%)
Aug 25, 2022 0.6560 0.6680 0.6550 0.6550 84,560 -0.00(-0.11%)
Aug 24, 2022 0.6500 0.6615 0.6300 0.6557 97,114 +0.02(+2.45%)
Aug 23, 2022 0.6500 0.6634 0.6400 0.6400 45,141 -0.00(-0.62%)
Aug 22, 2022 0.6565 0.6600 0.6341 0.6440 133,460 -0.02(-2.70%)
Aug 19, 2022 0.6700 0.6700 0.6500 0.6619 146,751 +0.00(+0.29%)
Aug 18, 2022 0.6600 0.6653 0.6500 0.6600 383,087 +0.01(+1.07%)
Aug 17, 2022 0.6574 0.6601 0.6400 0.6530 175,648 +0.00(+0.14%)
Aug 16, 2022 0.6774 0.6774 0.6450 0.6521 70,892 -0.01(-1.55%)
Aug 15, 2022 0.7000 0.7000 0.6550 0.6624 65,855 -0.02(-2.59%)
Aug 12, 2022 0.6730 0.6909 0.6556 0.6800 49,695 +0.03(+3.82%)
Aug 11, 2022 0.7000 0.7000 0.6550 0.6550 95,081 -0.04(-6.42%)
Aug 10, 2022 0.6752 0.6999 0.6607 0.6999 74,844 +0.04(+6.03%)
Aug 09, 2022 0.6700 0.6710 0.6600 0.6601 50,728 -0.01(-1.48%)
Aug 08, 2022 0.6650 0.6788 0.6610 0.6700 114,051 +0.01(+0.75%)
Aug 05, 2022 0.7100 0.7100 0.6625 0.6650 48,075 -0.01(-0.75%)
Aug 04, 2022 0.6586 0.6868 0.6586 0.6700 190,822 +0.01(+1.98%)
Aug 03, 2022 0.6752 0.6752 0.6551 0.6570 77,299 -0.01(-0.80%)
Aug 02, 2022 0.7050 0.7050 0.6620 0.6623 453,423 -0.04(-6.06%)
Aug 01, 2022 0.6993 0.7300 0.6900 0.7050 136,653 +0.02(+3.66%)
Jul 29, 2022 0.6500 0.6999 0.6450 0.6801 289,528 -0.05(-7.43%)
Jul 28, 2022 0.7500 0.7537 0.7200 0.7347 66,835 +0.03(+4.96%)
Jul 27, 2022 0.7200 0.7274 0.6900 0.7000 61,628 -0.02(-2.32%)
Jul 26, 2022 0.7245 0.7399 0.7000 0.7166 88,119 +0.02(+3.05%)
Jul 25, 2022 0.6800 0.7126 0.6700 0.6954 42,390 +0.03(+5.00%)
Jul 22, 2022 0.6900 0.6900 0.6552 0.6623 68,081 +0.02(+3.50%)
Jul 21, 2022 0.6810 0.6810 0.6399 0.6399 94,304 -0.01(-1.86%)
Jul 20, 2022 0.6800 0.6950 0.6520 0.6520 65,385 -0.03(-4.27%)
Jul 19, 2022 0.7307 0.7307 0.6650 0.6811 36,629 -0.02(-2.70%)
Jul 18, 2022 0.7000 0.7200 0.7000 0.7000 46,296 +0.02(+3.06%)
Jul 15, 2022 0.7281 0.7281 0.6600 0.6792 112,983 -0.02(-2.97%)
Jul 14, 2022 0.7600 0.7600 0.7000 0.7000 112,942 -0.05(-6.07%)
Jul 13, 2022 0.8085 0.8085 0.7446 0.7452 57,653 -0.01(-1.42%)
Jul 12, 2022 0.8100 0.8400 0.7550 0.7559 149,386 -0.08(-9.66%)
Jul 11, 2022 0.9239 0.9239 0.8241 0.8367 21,404 -0.04(-4.57%)
Jul 08, 2022 0.8900 0.9141 0.8387 0.8768 15,173 -0.01(-0.77%)
Jul 07, 2022 0.8100 0.8999 0.8100 0.8836 38,506 +0.08(+10.31%)
Jul 06, 2022 0.9600 0.9657 0.8010 0.8010 94,004 -0.16(-16.56%)
Jul 05, 2022 1.080 1.080 0.9600 0.9600 119,065 -0.05(-4.94%)
Jul 01, 2022 1.020 1.020 0.9700 1.010 38,847 -0.03(-2.89%)
Jun 30, 2022 0.9800 1.040 0.9600 1.040 131,392 +0.06(+5.97%)
Jun 29, 2022 0.9700 0.9851 0.9700 0.9814 81,113 +0.01(+1.19%)
Jun 28, 2022 0.9499 0.9751 0.9197 0.9699 24,740 +0.02(+2.11%)
Jun 27, 2022 0.9800 0.9800 0.9200 0.9499 34,520 -0.01(-1.05%)
Jun 24, 2022 0.8800 0.9600 0.8796 0.9600 62,379 +0.09(+10.34%)
Jun 23, 2022 0.9100 0.9655 0.8605 0.8700 34,832 -0.07(-7.26%)
Jun 22, 2022 0.9500 1.010 0.9203 0.9381 63,700 -0.06(-6.19%)
Jun 21, 2022 0.9700 1.010 0.9700 1.000 31,074 -0.01(-0.99%)
Jun 17, 2022 1.010 1.030 0.9857 1.010 30,473 -0.01(-0.93%)
Jun 16, 2022 1.000 1.070 0.9950 1.020 30,982 +0.02(+2.45%)
Jun 15, 2022 1.010 1.030 0.9761 0.9951 33,559 -0.01(-1.48%)
Jun 14, 2022 1.011 1.011 0.9559 1.010 49,760 -0.05(-4.72%)
Jun 13, 2022 1.280 1.280 1.030 1.060 62,568 -0.06(-5.36%)
Jun 10, 2022 1.010 1.120 1.000 1.120 62,817 +0.10(+9.80%)
Jun 09, 2022 1.090 1.090 1.000 1.020 67,902 -0.09(-8.11%)
Jun 08, 2022 1.080 1.110 1.073 1.110 9,095 +0.02(+1.83%)
Jun 07, 2022 1.070 1.100 1.070 1.090 39,610 -0.01(-0.91%)
Jun 06, 2022 1.080 1.153 1.080 1.100 38,763 +0.00(+0.00%)
Jun 03, 2022 1.270 1.270 1.100 1.100 49,792 -0.02(-2.22%)
Jun 02, 2022 1.079 1.130 1.079 1.125 18,034 +0.04(+4.17%)
Jun 01, 2022 1.140 1.140 1.060 1.080 26,438 -0.05(-4.42%)
May 31, 2022 1.150 1.230 1.110 1.130 43,848 -0.06(-5.04%)
May 27, 2022 1.180 1.200 1.151 1.190 106,493 +0.04(+3.48%)
May 26, 2022 0.9600 1.150 0.9600 1.150 212,326 +0.21(+22.34%)
May 25, 2022 0.9969 0.9969 0.9351 0.9400 66,520 +0.03(+3.30%)
May 24, 2022 0.8750 0.9281 0.8750 0.9100 28,023 +0.04(+4.00%)
May 23, 2022 0.9000 0.9000 0.8600 0.8750 43,554 -0.02(-2.23%)
May 20, 2022 0.9371 0.9371 0.8942 0.8950 12,062 -0.01(-1.17%)
May 19, 2022 0.9311 0.9311 0.8800 0.9056 72,103 +0.01(+1.47%)
May 18, 2022 0.9450 0.9655 0.8700 0.8925 93,597 -0.06(-5.84%)
May 17, 2022 0.9400 0.9744 0.9300 0.9479 50,695 +0.01(+1.01%)
May 16, 2022 0.9900 0.9950 0.9287 0.9384 39,960 -0.00(-0.17%)
May 13, 2022 0.9000 0.9500 0.8900 0.9400 54,865 +0.04(+4.58%)
May 12, 2022 0.9700 0.9710 0.8900 0.8988 146,596 -0.09(-9.20%)
May 11, 2022 0.9800 1.010 0.9600 0.9899 59,929 +0.02(+2.05%)
May 10, 2022 1.000 1.050 0.9667 0.9700 150,702 -0.05(-4.90%)
May 09, 2022 1.090 1.090 1.007 1.020 131,684 -0.03(-3.32%)
May 06, 2022 1.050 1.070 1.040 1.055 34,766 -0.01(-0.47%)
May 05, 2022 1.050 1.080 1.040 1.060 34,791 +0.00(+0.00%)
May 04, 2022 1.050 1.070 1.030 1.060 94,611 +0.03(+2.91%)
May 03, 2022 1.070 1.110 1.030 1.030 33,038 -0.03(-2.83%)
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.