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 (%)
Nov 30, 2022 0.6400 0.6852 0.6400 0.6601 79,089 +0.02(+3.77%)
Nov 29, 2022 0.6591 0.6615 0.6253 0.6361 56,349 +0.01(+0.97%)
Nov 28, 2022 0.6700 0.6700 0.6300 0.6300 108,657 -0.04(-5.97%)
Nov 25, 2022 0.6880 0.6976 0.6617 0.6700 23,936 +0.01(+1.36%)
Nov 23, 2022 0.6621 0.6698 0.6281 0.6610 84,879 +0.00(+0.12%)
Nov 22, 2022 0.6300 0.6660 0.6303 0.6602 80,081 +0.03(+4.99%)
Nov 21, 2022 0.6980 0.6980 0.6276 0.6288 36,333 -0.05(-7.46%)
Nov 18, 2022 0.6980 0.6980 0.6453 0.6795 109,274 +0.00(+0.55%)
Nov 17, 2022 0.6556 0.6834 0.6556 0.6758 16,719 +0.00(+0.27%)
Nov 16, 2022 0.6900 0.6869 0.6700 0.6740 80,247 -0.01(-1.61%)
Nov 15, 2022 0.6811 0.6952 0.6766 0.6850 51,225 +0.00(+0.57%)
Nov 14, 2022 0.7000 0.7001 0.6741 0.6811 92,057 +0.00(+0.16%)
Nov 11, 2022 0.6500 0.6858 0.6214 0.6800 219,398 +0.03(+4.74%)
Nov 10, 2022 0.6100 0.6654 0.6100 0.6492 159,558 +0.04(+5.78%)
Nov 09, 2022 0.6500 0.6500 0.6100 0.6137 57,709 -0.03(-4.11%)
Nov 08, 2022 0.5800 0.6400 0.5800 0.6400 59,382 +0.05(+8.29%)
Nov 07, 2022 0.5850 0.6198 0.5832 0.5910 61,674 +0.01(+1.37%)
Nov 04, 2022 0.5435 0.5951 0.5435 0.5830 100,955 +0.03(+6.00%)
Nov 03, 2022 0.5700 0.5700 0.5324 0.5500 103,593 -0.01(-2.65%)
Nov 02, 2022 0.5950 0.5650 22,299 -0.02(-3.70%)
Nov 01, 2022 0.5950 0.5950 0.5301 0.5867 91,708 -0.00(-0.56%)
Oct 31, 2022 0.5950 0.5950 0.5345 0.5900 44,088 +0.00(+0.68%)
Oct 28, 2022 0.6000 0.6000 0.5698 0.5860 25,242 -0.01(-1.51%)
Oct 27, 2022 0.6399 0.6399 0.5950 0.5950 18,867 -0.02(-3.69%)
Oct 26, 2022 0.6025 0.6300 0.6001 0.6178 58,528 +0.02(+2.52%)
Oct 25, 2022 0.6298 0.6500 0.5950 0.6026 36,640 +0.01(+1.29%)
Oct 24, 2022 0.6300 0.6300 0.5900 0.5949 31,357 -0.03(-4.85%)
Oct 21, 2022 0.6100 0.6253 0.5951 0.6252 73,366 +0.02(+3.84%)
Oct 20, 2022 0.5936 0.6093 0.5822 0.6021 100,943 +0.02(+4.03%)
Oct 19, 2022 0.5610 0.5788 0.5538 0.5788 13,363 +0.00(+0.21%)
Oct 18, 2022 0.5600 0.5847 0.5501 0.5776 39,639 +0.01(+2.52%)
Oct 17, 2022 0.5400 0.5718 0.5399 0.5634 39,782 +0.03(+6.30%)
Oct 14, 2022 0.5500 0.5500 0.5229 0.5300 46,582 -0.01(-1.85%)
Oct 13, 2022 0.5400 0.5481 0.5224 0.5400 158,522 +0.00(+0.00%)
Oct 12, 2022 0.5400 0.5467 0.5400 0.5400 130,244 -0.00(-0.37%)
Oct 11, 2022 0.5423 0.5500 0.5403 0.5420 69,715 -0.00(-0.55%)
Oct 10, 2022 0.5600 0.5800 0.5401 0.5450 70,100 +0.00(+0.00%)
Oct 07, 2022 0.5766 0.5766 0.5400 0.5450 48,910 -0.00(-0.76%)
Oct 06, 2022 0.5800 0.5800 0.5399 0.5492 69,087 -0.01(-1.33%)
Oct 05, 2022 0.5600 0.5700 0.5450 0.5566 14,623 -0.00(-0.61%)
Oct 04, 2022 0.5600 0.5702 0.5572 0.5600 35,671 +0.01(+1.74%)
Oct 03, 2022 0.5550 0.5550 0.5387 0.5504 49,462 +0.02(+3.67%)
Sep 30, 2022 0.5399 0.5664 0.5309 0.5309 74,842 -0.01(-1.69%)
Sep 29, 2022 0.5500 0.5480 0.5184 0.5400 37,178 -0.01(-1.66%)
Sep 28, 2022 0.4964 0.5594 0.4964 0.5491 74,185 +0.06(+12.06%)
Sep 27, 2022 0.5097 0.5186 0.4597 0.4900 144,085 -0.02(-3.87%)
Sep 26, 2022 0.5300 0.5399 0.4928 0.5097 159,184 -0.03(-5.61%)
Sep 23, 2022 0.6000 0.6000 0.5400 0.5400 94,027 -0.04(-7.61%)
Sep 22, 2022 0.5951 0.5951 0.5640 0.5845 44,898 +0.01(+0.93%)
Sep 21, 2022 0.5965 0.6000 0.5724 0.5791 53,044 -0.03(-4.44%)
Sep 20, 2022 0.5729 0.6079 0.5701 0.6060 54,417 +0.02(+2.83%)
Sep 19, 2022 0.5829 0.5996 0.5547 0.5893 222,087 -0.01(-1.93%)
Sep 16, 2022 0.5800 0.6287 0.5700 0.6009 176,988 +0.02(+2.72%)
Sep 15, 2022 0.5960 0.5960 0.5731 0.5850 65,521 -0.01(-2.48%)
Sep 14, 2022 0.6000 0.6084 0.5961 0.5999 15,371 +0.01(+1.56%)
Sep 13, 2022 0.6300 0.6354 0.5800 0.5907 91,499 -0.02(-3.16%)
Sep 12, 2022 0.5900 0.6382 0.5800 0.6100 71,369 +0.04(+6.98%)
Sep 09, 2022 0.6087 0.6365 0.5650 0.5702 101,472 -0.01(-1.66%)
Sep 08, 2022 0.6174 0.6174 0.5798 0.5798 31,369 -0.02(-3.86%)
Sep 07, 2022 0.6000 0.6071 0.5700 0.6031 42,108 +0.02(+4.00%)
Sep 06, 2022 0.5600 0.5880 0.5500 0.5799 58,596 +0.01(+2.08%)
Sep 02, 2022 0.5600 0.5800 0.5540 0.5681 101,757 +0.01(+1.45%)
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.