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

Integra Resources Corp (TSV: ITR )

1.040 +0.010 (+0.97%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 3, 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 28, 2023 0.7500 0.7500 0.7200 0.7200 36,436 -0.01(-1.37%)
Apr 27, 2023 0.7900 0.7900 0.7300 0.7300 44,391 -0.01(-1.35%)
Apr 26, 2023 0.7800 0.7800 0.7400 0.7400 21,558 -0.04(-5.13%)
Apr 25, 2023 0.8000 0.8000 0.7800 0.7800 16,826 -0.01(-1.27%)
Apr 24, 2023 0.7400 0.8000 0.7400 0.7900 51,866 +0.00(+0.00%)
Apr 21, 2023 0.7800 0.7900 0.7700 0.7900 27,200 +0.01(+1.28%)
Apr 20, 2023 0.8200 0.8400 0.7800 0.7800 61,910 -0.04(-4.88%)
Apr 19, 2023 0.7900 0.8400 0.7900 0.8200 24,100 -0.01(-1.20%)
Apr 18, 2023 0.8000 0.8400 0.8000 0.8300 26,550 +0.06(+7.79%)
Apr 17, 2023 0.7400 0.7700 0.7400 0.7700 234,996 +0.02(+2.67%)
Apr 14, 2023 0.7750 0.7800 0.7500 0.7500 199,915 +0.00(+0.00%)
Apr 13, 2023 0.7600 0.7700 0.7400 0.7500 440,475 +0.00(+0.00%)
Apr 12, 2023 0.7600 0.7900 0.7500 0.7500 70,185 +0.01(+1.35%)
Apr 11, 2023 0.7000 0.7400 0.6900 0.7400 66,755 +0.04(+5.71%)
Apr 10, 2023 0.7000 0.7200 0.7000 0.7000 57,035 +0.00(+0.00%)
Apr 06, 2023 0.7000 0 +0.01(+1.45%)
Apr 05, 2023 0.7200 0.7200 0.6900 0.6900 103,560 -0.03(-4.17%)
Apr 04, 2023 0.7000 0.7200 0.6700 0.7200 189,204 +0.05(+7.46%)
Apr 03, 2023 0.7800 0.7800 0.6700 0.6700 193,165 -0.05(-6.94%)
Mar 31, 2023 0.7400 0.7400 0.7100 0.7200 34,000 +0.02(+2.86%)
Mar 30, 2023 0.6800 0.7100 0.6800 0.7000 40,600 +0.04(+6.06%)
Mar 29, 2023 0.7100 0.7100 0.6600 0.6600 56,995 -0.01(-1.49%)
Mar 28, 2023 0.6800 0.6900 0.6500 0.6700 166,302 -0.01(-1.47%)
Mar 27, 2023 0.6900 0.7000 0.6800 0.6800 92,051 -0.02(-2.86%)
Mar 24, 2023 0.7200 0.7200 0.6800 0.7000 33,718 +0.00(+0.00%)
Mar 23, 2023 0.6900 0.7100 0.6700 0.7000 378,390 +0.02(+2.94%)
Mar 22, 2023 0.6900 0.7100 0.6700 0.6800 125,244 -0.02(-2.86%)
Mar 21, 2023 0.7300 0.7300 0.6900 0.7000 54,142 -0.05(-6.67%)
Mar 20, 2023 0.7800 0.8000 0.7500 0.7500 81,944 -0.01(-1.32%)
Mar 17, 2023 0.6900 0.7600 0.6900 0.7600 21,720 +0.08(+11.76%)
Mar 16, 2023 0.7100 0.7200 0.6700 0.6800 25,600 -0.01(-1.45%)
Mar 15, 2023 0.7800 0.7800 0.6800 0.6900 59,050 -0.03(-4.17%)
Mar 14, 2023 0.7100 0.7400 0.6900 0.7200 30,804 +0.01(+1.41%)
Mar 13, 2023 0.7500 0.7500 0.6900 0.7100 79,283 -0.01(-1.39%)
Mar 10, 2023 0.6800 0.7300 0.6600 0.7200 110,990 +0.05(+7.46%)
Mar 09, 2023 0.6600 0.6700 0.6500 0.6700 24,922 +0.03(+4.69%)
Mar 08, 2023 0.6900 0.7100 0.6200 0.6400 158,007 -0.05(-7.25%)
Mar 07, 2023 0.7500 0.7500 0.6900 0.6900 56,830 -0.03(-4.17%)
Mar 06, 2023 0.7600 0.7600 0.7200 0.7200 30,082 -0.03(-4.00%)
Mar 03, 2023 0.7500 0.7600 0.7400 0.7500 32,517 +0.00(+0.00%)
Mar 02, 2023 0.7300 0.7500 0.7100 0.7500 68,700 +0.02(+2.74%)
Mar 01, 2023 0.7300 0.7300 0.7100 0.7300 17,800 +0.02(+2.82%)
Feb 28, 2023 0.7300 0.7500 0.7000 0.7100 73,350 -0.02(-2.74%)
Feb 27, 2023 0.8500 0.8500 0.7300 0.7300 225,715 -0.05(-6.41%)
Feb 24, 2023 0.8100 0.8100 0.7800 0.7800 10,101 -0.03(-3.70%)
Feb 23, 2023 0.8500 0.8500 0.8100 0.8100 12,000 +0.02(+2.53%)
Feb 22, 2023 0.8100 0.8200 0.7900 0.7900 13,451 -0.02(-2.47%)
Feb 21, 2023 0.8300 0.8300 0.7900 0.8100 24,567 +0.00(+0.00%)
Feb 17, 2023 0.8100 0 -0.04(-4.71%)
Feb 16, 2023 0.8200 0.8500 0.8100 0.8500 32,700 +0.03(+3.66%)
Feb 15, 2023 0.8200 0.8700 0.8200 0.8200 91,205 -0.02(-2.38%)
Feb 14, 2023 0.8500 0.8700 0.8400 0.8400 21,151 +0.04(+5.00%)
Feb 13, 2023 0.8000 0.8000 0.8000 0.8000 7,945 -0.02(-2.44%)
Feb 10, 2023 0.8100 0.8300 0.8100 0.8200 13,600 +0.01(+1.23%)
Feb 09, 2023 0.8500 0.8500 0.8100 0.8100 26,786 -0.04(-4.71%)
Feb 08, 2023 0.8600 0.8600 0.8300 0.8500 24,365 +0.00(+0.00%)
Feb 07, 2023 0.8400 0.8500 0.8300 0.8500 39,167 +0.01(+1.19%)
Feb 06, 2023 0.8800 0.8800 0.8300 0.8400 28,631 -0.02(-2.33%)
Feb 03, 2023 0.9300 0.9300 0.8300 0.8600 163,517 -0.05(-5.49%)
Feb 02, 2023 0.9200 0.9300 0.9100 0.9100 96,009 -0.01(-1.09%)
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.