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

Integra Resources Corp (NY: ITRG )

0.8445 +0.0812 (+10.64%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
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.