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 (%)
Sep 30, 2021 2.240 2.337 2.240 2.280 42,995 +0.01(+0.44%)
Sep 29, 2021 2.300 2.320 2.190 2.270 144,046 -0.03(-1.30%)
Sep 28, 2021 2.490 2.490 2.240 2.300 264,093 -0.15(-6.12%)
Sep 27, 2021 2.490 2.490 2.440 2.450 79,273 -0.03(-1.21%)
Sep 24, 2021 2.560 2.560 2.430 2.480 134,054 -0.04(-1.58%)
Sep 23, 2021 2.530 2.530 2.460 2.520 263,102 +0.10(+4.13%)
Sep 22, 2021 2.350 2.580 2.350 2.420 597,749 +0.06(+2.54%)
Sep 21, 2021 2.470 2.480 2.350 2.360 125,996 -0.04(-1.67%)
Sep 20, 2021 2.400 2.450 2.360 2.400 168,665 -0.05(-2.04%)
Sep 17, 2021 2.520 2.550 2.450 2.450 226,104 -0.06(-2.39%)
Sep 16, 2021 2.500 2.540 2.490 2.510 281,298 -0.01(-0.40%)
Sep 15, 2021 2.520 2.549 2.510 2.520 366,572 +0.02(+0.80%)
Sep 14, 2021 2.550 2.550 2.490 2.500 792,393 -0.22(-8.09%)
Sep 13, 2021 2.830 2.870 2.720 2.720 57,870 -0.13(-4.56%)
Sep 10, 2021 2.890 2.990 2.850 2.850 65,958 -0.02(-0.70%)
Sep 09, 2021 2.891 2.895 2.820 2.870 28,659 -0.01(-0.35%)
Sep 08, 2021 2.900 2.940 2.840 2.880 27,815 -0.08(-2.79%)
Sep 07, 2021 2.950 3.110 2.940 2.963 46,908 -0.04(-1.25%)
Sep 03, 2021 2.920 3.020 2.850 3.000 92,639 +0.13(+4.53%)
Sep 02, 2021 2.880 2.905 2.810 2.870 40,083 -0.06(-2.05%)
Sep 01, 2021 2.845 3.000 2.795 2.930 67,925 +0.13(+4.64%)
Aug 31, 2021 2.750 2.840 2.750 2.800 35,786 +0.05(+1.82%)
Aug 30, 2021 2.800 2.835 2.700 2.750 49,284 -0.04(-1.43%)
Aug 27, 2021 2.630 2.860 2.630 2.790 56,265 +0.14(+5.28%)
Aug 26, 2021 2.630 2.690 2.600 2.650 41,737 +0.00(+0.00%)
Aug 25, 2021 2.760 2.760 2.650 2.650 65,996 -0.07(-2.57%)
Aug 24, 2021 2.650 2.740 2.650 2.720 33,372 +0.04(+1.49%)
Aug 23, 2021 2.500 2.720 2.500 2.680 51,860 +0.22(+8.94%)
Aug 20, 2021 2.475 2.520 2.455 2.460 28,546 -0.00(-0.00%)
Aug 19, 2021 2.650 2.650 2.450 2.460 94,798 -0.18(-6.81%)
Aug 18, 2021 2.680 2.680 2.600 2.640 40,982 +0.00(+0.00%)
Aug 17, 2021 2.790 2.825 2.600 2.640 108,771 -0.12(-4.35%)
Aug 16, 2021 2.900 2.900 2.760 2.760 59,126 -0.07(-2.47%)
Aug 13, 2021 2.820 2.920 2.800 2.830 82,479 +0.07(+2.47%)
Aug 12, 2021 2.960 2.960 2.730 2.762 117,650 -0.13(-4.44%)
Aug 11, 2021 2.890 2.950 2.790 2.890 122,081 +0.13(+4.71%)
Aug 10, 2021 2.820 2.833 2.710 2.760 81,794 -0.06(-2.13%)
Aug 09, 2021 2.940 2.940 2.780 2.820 78,320 -0.09(-3.09%)
Aug 06, 2021 2.980 2.980 2.830 2.910 54,908 -0.05(-1.80%)
Aug 05, 2021 2.930 3.060 2.870 2.963 101,306 +0.03(+1.14%)
Aug 04, 2021 2.960 3.000 2.920 2.930 27,839 +0.02(+0.69%)
Aug 03, 2021 3.000 3.000 2.850 2.910 56,140 -0.10(-3.32%)
Aug 02, 2021 2.950 3.056 2.900 3.010 124,731 +0.14(+4.88%)
Jul 30, 2021 3.190 3.190 2.850 2.870 89,132 -0.08(-2.71%)
Jul 29, 2021 3.050 3.050 2.900 2.950 136,073 +0.06(+2.08%)
Jul 28, 2021 2.950 2.980 2.810 2.890 391,270 +0.01(+0.35%)
Jul 27, 2021 2.780 2.921 2.660 2.880 551,355 +0.16(+5.88%)
Jul 26, 2021 2.770 2.770 2.710 2.720 18,556 -0.01(-0.37%)
Jul 23, 2021 2.690 2.780 2.660 2.730 59,316 +0.04(+1.49%)
Jul 22, 2021 2.590 2.700 2.590 2.690 35,220 -0.03(-1.10%)
Jul 21, 2021 2.620 2.730 2.620 2.720 32,349 +0.06(+2.06%)
Jul 20, 2021 2.600 2.700 2.600 2.665 22,745 +0.06(+2.50%)
Jul 19, 2021 2.710 2.720 2.570 2.600 150,277 -0.17(-5.97%)
Jul 16, 2021 2.940 2.940 2.750 2.765 134,956 -0.11(-3.83%)
Jul 15, 2021 2.850 2.920 2.810 2.875 135,825 -0.00(-0.14%)
Jul 14, 2021 2.850 2.910 2.850 2.879 71,379 -0.00(-0.03%)
Jul 13, 2021 2.830 2.900 2.830 2.880 28,092 +0.06(+2.13%)
Jul 12, 2021 2.900 2.900 2.810 2.820 59,258 -0.06(-2.08%)
Jul 09, 2021 2.850 2.890 2.790 2.880 61,479 +0.04(+1.41%)
Jul 08, 2021 2.850 2.900 2.810 2.840 66,665 -0.03(-1.05%)
Jul 07, 2021 2.940 3.040 2.850 2.870 95,596 +0.03(+1.06%)
Jul 06, 2021 2.900 2.950 2.830 2.840 45,924 -0.06(-2.07%)
Jul 02, 2021 2.900 2.900 2.860 2.900 23,316 +0.03(+1.05%)
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.