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

Integra Resources Corp (TSV: ITR )

1.230 -0.030 (-2.38%)
Streaming Delayed Price Updated: 3:59 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 (%)
Aug 31, 2018 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Aug 30, 2018 0.8700 0.8700 0.8700 0.8700 3,000 +0.00(+0.00%)
Aug 29, 2018 0.8700 0.8700 0.8700 0.8700 4,000 +0.00(+0.00%)
Aug 28, 2018 0.8600 0.8700 0.8600 0.8700 45,000 +0.00(+0.00%)
Aug 27, 2018 0.8700 0.8800 0.8700 0.8700 51,000 +0.00(+0.00%)
Aug 24, 2018 0.8700 0.8800 0.8700 0.8700 158,000 +0.01(+1.16%)
Aug 23, 2018 0.8600 0.8700 0.8500 0.8600 26,000 +0.00(+0.00%)
Aug 22, 2018 0.8800 0.9000 0.8600 0.8600 66,700 -0.01(-1.15%)
Aug 21, 2018 0.8700 0.8800 0.8700 0.8700 18,265 -0.02(-2.25%)
Aug 20, 2018 0.8700 0.8900 0.8700 0.8900 13,200 +0.02(+2.30%)
Aug 17, 2018 0.8700 0.8700 0.8500 0.8700 46,400 +0.02(+2.35%)
Aug 16, 2018 0.8200 0.8500 0.8200 0.8500 24,500 +0.05(+6.25%)
Aug 15, 2018 0.8200 0.8200 0.8000 0.8000 165,300 -0.01(-1.23%)
Aug 14, 2018 0.8500 0.8500 0.8000 0.8100 328,123 -0.03(-3.57%)
Aug 13, 2018 0.8800 0.8800 0.8400 0.8400 34,200 +0.00(+0.00%)
Aug 09, 2018 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Aug 08, 2018 0.8100 0.8800 0.8100 0.8400 9,200 +0.04(+5.00%)
Aug 07, 2018 0.8400 0.8400 0.8000 0.8000 57,800 +0.00(+0.00%)
Aug 03, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 02, 2018 0.8000 0.8000 0.8000 0.8000 41,000 +0.00(+0.00%)
Aug 01, 2018 0.8000 0.8000 0.7700 0.8000 15,500 +0.01(+1.27%)
Jul 31, 2018 0.8000 0.8000 0.7900 0.7900 20,999 -0.01(-1.25%)
Jul 30, 2018 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Jul 27, 2018 0.8000 0.8000 0.8000 0.8000 11,500 +0.00(+0.00%)
Jul 26, 2018 0.8100 0.8100 0.8000 0.8000 37,250 +0.00(+0.00%)
Jul 25, 2018 0.8000 0.8000 0.8000 0.8000 3,000 +0.00(+0.00%)
Jul 24, 2018 0.8200 0.8200 0.8000 0.8000 14,100 -0.04(-4.76%)
Jul 23, 2018 0.8200 0.8400 0.8200 0.8400 11,000 +0.00(+0.00%)
Jul 20, 2018 0.8200 0.8400 0.8200 0.8400 8,600 +0.02(+2.44%)
Jul 19, 2018 0.8400 0.8400 0.8200 0.8200 4,000 -0.02(-2.38%)
Jul 18, 2018 0.8500 0.8500 0.8400 0.8400 5,500 -0.02(-2.33%)
Jul 17, 2018 0.8400 0.8600 0.8200 0.8600 39,350 +0.04(+4.88%)
Jul 16, 2018 0.8800 0.8800 0.8200 0.8200 43,500 -0.06(-6.82%)
Jul 13, 2018 0.8700 0.8800 0.8700 0.8800 12,000 +0.01(+1.15%)
Jul 12, 2018 0.8300 0.8700 0.8300 0.8700 304,500 +0.05(+6.10%)
Jul 11, 2018 0.8300 0.8400 0.8200 0.8200 28,750 -0.01(-1.20%)
Jul 10, 2018 0.8600 0.8600 0.8200 0.8300 76,600 -0.02(-2.35%)
Jul 09, 2018 0.8700 0.8800 0.8200 0.8500 60,300 -0.01(-1.16%)
Jul 06, 2018 0.8500 0.8700 0.8500 0.8600 12,700 +0.01(+1.18%)
Jul 05, 2018 0.8500 0.8700 0.8400 0.8500 22,435 +0.01(+1.19%)
Jul 04, 2018 0.8500 0.8500 0.8400 0.8400 25,000 -0.03(-3.45%)
Jul 03, 2018 0.8700 0.9000 0.8700 0.8700 39,029 +0.02(+2.35%)
Jun 29, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 28, 2018 0.8700 0.8700 0.8500 0.8500 21,400 -0.02(-2.30%)
Jun 27, 2018 0.8500 0.9000 0.8500 0.8700 94,825 +0.05(+6.10%)
Jun 26, 2018 0.8300 0.8700 0.8200 0.8200 97,000 +0.00(+0.00%)
Jun 25, 2018 0.8800 0.9000 0.8000 0.8200 464,668 -0.03(-3.53%)
Jun 22, 2018 0.8500 0.8500 0.8400 0.8500 57,900 +0.00(+0.00%)
Jun 21, 2018 0.8600 0.8600 0.8400 0.8500 112,500 +0.00(+0.00%)
Jun 20, 2018 0.8600 0.8600 0.8400 0.8500 82,000 +0.00(+0.00%)
Jun 19, 2018 0.8800 0.8800 0.8500 0.8500 130,767 -0.03(-3.41%)
Jun 18, 2018 0.9000 0.9000 0.8700 0.8800 26,700 +0.01(+1.15%)
Jun 15, 2018 0.9000 0.8700 0.8700 34,500 -0.03(-3.33%)
Jun 14, 2018 0.9100 0.9100 0.8700 0.9000 48,500 -0.01(-1.10%)
Jun 13, 2018 0.8700 0.9100 0.8700 0.9100 65,000 +0.01(+1.11%)
Jun 12, 2018 0.9000 0.9000 0.9000 0.9000 2,120 +0.01(+1.12%)
Jun 11, 2018 0.8900 0.8900 0.8800 0.8900 34,000 +0.01(+1.14%)
Jun 08, 2018 0.9000 0.9000 0.8800 0.8800 11,170 -0.02(-2.22%)
Jun 07, 2018 0.9100 0.9100 0.8800 0.9000 10,922 +0.00(+0.00%)
Jun 06, 2018 0.9100 0.9100 0.9000 0.9000 40,600 -0.01(-1.10%)
Jun 05, 2018 0.9200 0.9300 0.9100 0.9100 64,800 +0.00(+0.00%)
Jun 04, 2018 0.9300 0.9300 0.9100 0.9100 37,000 +0.00(+0.00%)
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.