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

Integra Resources Corp (TSV: ITR )

1.220 -0.030 (-2.40%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jun 30, 2023 1.460 0 +0.06(+4.29%)
Jun 29, 2023 1.460 1.460 1.400 1.400 20,060 +0.01(+0.72%)
Jun 28, 2023 1.390 1.430 1.310 1.390 133,944 +0.14(+11.20%)
Jun 27, 2023 1.250 1.270 1.230 1.250 23,507 +0.02(+1.63%)
Jun 26, 2023 1.300 1.300 1.230 1.230 20,041 -0.03(-2.38%)
Jun 23, 2023 1.300 1.300 1.220 1.260 27,704 +0.02(+1.61%)
Jun 22, 2023 1.240 1.250 1.240 1.240 14,125 +0.00(+0.00%)
Jun 21, 2023 1.270 1.270 1.220 1.240 91,879 +0.02(+1.64%)
Jun 20, 2023 1.320 1.320 1.220 1.220 114,170 -0.10(-7.58%)
Jun 19, 2023 1.300 1.340 1.250 1.320 40,106 +0.05(+3.94%)
Jun 16, 2023 1.260 1.270 1.220 1.270 5,485 +0.00(+0.00%)
Jun 15, 2023 1.220 1.270 1.210 1.270 53,171 +0.49(+62.82%)
May 08, 2023 0.7600 0.7900 0.7600 0.7800 77,018 +0.02(+2.63%)
May 05, 2023 0.7600 0.7700 0.7400 0.7600 61,773 +0.03(+4.11%)
May 04, 2023 0.7100 0.7300 0.7100 0.7300 49,033 +0.02(+2.82%)
May 03, 2023 0.7100 0.7100 0.6900 0.7100 40,157 +0.00(+0.00%)
May 02, 2023 0.7200 0.7200 0.7000 0.7100 112,061 +0.01(+1.43%)
May 01, 2023 0.7500 0.7500 0.7000 0.7000 20,681 -0.02(-2.78%)
Apr 28, 2023 0.7500 0.7500 0.7200 0.7200 36,436 -0.01(-1.37%)
Apr 27, 2023 0.7900 0.7900 0.7300 0.7300 44,391 -0.01(-1.35%)
Apr 26, 2023 0.7800 0.7800 0.7400 0.7400 21,558 -0.04(-5.13%)
Apr 25, 2023 0.8000 0.8000 0.7800 0.7800 16,826 -0.01(-1.27%)
Apr 24, 2023 0.7400 0.8000 0.7400 0.7900 51,866 +0.00(+0.00%)
Apr 21, 2023 0.7800 0.7900 0.7700 0.7900 27,200 +0.01(+1.28%)
Apr 20, 2023 0.8200 0.8400 0.7800 0.7800 61,910 -0.04(-4.88%)
Apr 19, 2023 0.7900 0.8400 0.7900 0.8200 24,100 -0.01(-1.20%)
Apr 18, 2023 0.8000 0.8400 0.8000 0.8300 26,550 +0.06(+7.79%)
Apr 17, 2023 0.7400 0.7700 0.7400 0.7700 234,996 +0.02(+2.67%)
Apr 14, 2023 0.7750 0.7800 0.7500 0.7500 199,915 +0.00(+0.00%)
Apr 13, 2023 0.7600 0.7700 0.7400 0.7500 440,475 +0.00(+0.00%)
Apr 12, 2023 0.7600 0.7900 0.7500 0.7500 70,185 +0.01(+1.35%)
Apr 11, 2023 0.7000 0.7400 0.6900 0.7400 66,755 +0.04(+5.71%)
Apr 10, 2023 0.7000 0.7200 0.7000 0.7000 57,035 +0.00(+0.00%)
Apr 06, 2023 0.7000 0 +0.01(+1.45%)
Apr 05, 2023 0.7200 0.7200 0.6900 0.6900 103,560 -0.03(-4.17%)
Apr 04, 2023 0.7000 0.7200 0.6700 0.7200 189,204 +0.05(+7.46%)
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.