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

Integra Resources Corp (NY: ITRG )

0.8300 -0.0137 (-1.62%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 24, 2024 0.8300 0.8500 0.8251 0.8300 65,721 -0.01(-1.62%)
Apr 23, 2024 0.8300 0.8495 0.8181 0.8437 90,519 +0.01(+1.65%)
Apr 22, 2024 0.8590 0.8590 0.8100 0.8300 116,995 -0.04(-4.60%)
Apr 19, 2024 0.8800 0.8800 0.8410 0.8700 145,327 -0.00(-0.11%)
Apr 18, 2024 0.8939 0.9000 0.8300 0.8710 155,420 -0.01(-1.10%)
Apr 17, 2024 0.8900 0.8998 0.8143 0.8807 244,346 -0.00(-0.15%)
Apr 16, 2024 0.8500 0.8890 0.8052 0.8820 235,242 +0.03(+3.90%)
Apr 15, 2024 0.8856 0.8894 0.8250 0.8489 106,303 -0.04(-3.97%)
Apr 12, 2024 0.9500 0.9660 0.8601 0.8840 403,097 -0.05(-4.84%)
Apr 11, 2024 0.8910 0.9334 0.8800 0.9290 177,247 +0.04(+4.97%)
Apr 10, 2024 0.8900 0.9200 0.8352 0.8850 411,601 -0.02(-2.53%)
Apr 09, 2024 0.9000 0.9276 0.8608 0.9080 381,126 +0.04(+4.97%)
Apr 08, 2024 0.8500 0.8839 0.8100 0.8650 440,074 +0.02(+2.00%)
Apr 05, 2024 0.8380 0.8500 0.7901 0.8480 264,589 +0.03(+4.15%)
Apr 04, 2024 0.8400 0.8400 0.7900 0.8142 186,127 -0.00(-0.22%)
Apr 03, 2024 0.7500 0.8241 0.7300 0.8160 521,871 +0.09(+12.40%)
Apr 02, 2024 0.7500 0.7500 0.7200 0.7260 222,691 -0.01(-1.16%)
Apr 01, 2024 0.7499 0.7500 0.7130 0.7345 180,066 +0.02(+3.44%)
Mar 28, 2024 0.7427 0.7480 0.7000 0.7101 89,735 +0.00(+0.44%)
Mar 27, 2024 0.6940 0.7248 0.6940 0.7070 147,486 +0.01(+0.90%)
Mar 26, 2024 0.7550 0.7550 0.6912 0.7007 71,169 +0.00(+0.10%)
Mar 25, 2024 0.7360 0.7360 0.6850 0.7000 51,578 -0.02(-2.10%)
Mar 22, 2024 0.7200 0.7482 0.6951 0.7150 232,552 -0.00(-0.40%)
Mar 21, 2024 0.7450 0.7500 0.7102 0.7179 99,831 -0.01(-1.43%)
Mar 20, 2024 0.7400 0.7402 0.7073 0.7283 129,558 -0.00(-0.23%)
Mar 19, 2024 0.7500 0.7500 0.7212 0.7300 33,809 -0.01(-0.95%)
Mar 18, 2024 0.7500 0.7698 0.7262 0.7370 143,654 -0.02(-3.03%)
Mar 15, 2024 0.8200 0.8200 0.7405 0.7600 83,123 -0.04(-5.24%)
Mar 14, 2024 0.8200 0.8200 0.7501 0.8020 108,582 +0.01(+0.75%)
Mar 13, 2024 0.7740 0.7988 0.7650 0.7960 53,529 +0.02(+2.78%)
Mar 12, 2024 0.8000 0.8199 0.7730 0.7745 342,606 -0.03(-3.19%)
Mar 11, 2024 0.8123 0.8440 0.7982 0.8000 204,916 +0.00(+0.00%)
Mar 08, 2024 0.7700 0.8000 0.7351 0.8000 199,319 +0.08(+11.13%)
Mar 07, 2024 0.6803 0.7221 0.6803 0.7199 196,081 +0.03(+3.88%)
Mar 06, 2024 0.6900 0.7168 0.6365 0.6930 943,820 -0.05(-6.43%)
Mar 05, 2024 0.7900 0.8154 0.7401 0.7406 228,674 -0.01(-1.41%)
Mar 04, 2024 0.7300 0.7700 0.7000 0.7512 417,376 +0.04(+5.61%)
Mar 01, 2024 0.7181 0.7439 0.6950 0.7113 126,395 +0.00(+0.18%)
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%)
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.