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

Integra Resources Corp (TSV: ITR )

1.130 +0.090 (+8.65%)
Streaming Delayed Price Updated: 3:59 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 (%)
Sep 28, 2018 0.9100 0.9100 0.8600 0.8600 42,115 -0.03(-3.37%)
Sep 27, 2018 0.8700 0.8900 0.8600 0.8900 90,679 -0.01(-1.11%)
Sep 26, 2018 0.8900 0.9200 0.8700 0.9000 80,059 +0.00(+0.00%)
Sep 25, 2018 0.9000 0.9000 0.8900 0.9000 20,500 +0.00(+0.00%)
Sep 24, 2018 0.8800 0.9000 0.8700 0.9000 12,234 +0.02(+2.27%)
Sep 21, 2018 0.8900 0.8900 0.8800 0.8800 11,698 +0.00(+0.00%)
Sep 20, 2018 0.9000 0.9000 0.8800 0.8800 12,700 +0.00(+0.00%)
Sep 19, 2018 0.9100 0.9100 0.8800 0.8800 71,800 -0.03(-3.30%)
Sep 18, 2018 0.9000 0.9100 0.8900 0.9100 200,948 +0.01(+1.11%)
Sep 17, 2018 0.9300 0.9300 0.8900 0.9000 26,830 -0.03(-3.23%)
Sep 14, 2018 0.9200 0.9300 0.8900 0.9300 82,173 +0.03(+3.33%)
Sep 13, 2018 0.9000 0.9200 0.8800 0.9000 396,404 +0.04(+4.65%)
Sep 12, 2018 0.8400 0.8800 0.8400 0.8600 65,800 +0.02(+2.38%)
Sep 11, 2018 0.8700 0.8700 0.8200 0.8400 71,176 -0.02(-2.33%)
Sep 10, 2018 0.8500 0.8700 0.8500 0.8600 17,794 -0.01(-1.15%)
Sep 07, 2018 0.8800 0.9000 0.8700 0.8700 33,635 -0.02(-2.25%)
Sep 06, 2018 0.9000 0.9000 0.8800 0.8900 4,500 +0.02(+2.30%)
Sep 05, 2018 0.8600 0.8700 0.8600 0.8700 17,500 +0.01(+1.16%)
Sep 04, 2018 0.8500 0.8600 0.8500 0.8600 11,150 +0.00(+0.00%)
Aug 31, 2018 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Aug 30, 2018 0.8700 0.8700 0.8700 0.8700 3,000 +0.00(+0.00%)
Aug 29, 2018 0.8700 0.8700 0.8700 0.8700 4,000 +0.00(+0.00%)
Aug 28, 2018 0.8600 0.8700 0.8600 0.8700 45,000 +0.00(+0.00%)
Aug 27, 2018 0.8700 0.8800 0.8700 0.8700 51,000 +0.00(+0.00%)
Aug 24, 2018 0.8700 0.8800 0.8700 0.8700 158,000 +0.01(+1.16%)
Aug 23, 2018 0.8600 0.8700 0.8500 0.8600 26,000 +0.00(+0.00%)
Aug 22, 2018 0.8800 0.9000 0.8600 0.8600 66,700 -0.01(-1.15%)
Aug 21, 2018 0.8700 0.8800 0.8700 0.8700 18,265 -0.02(-2.25%)
Aug 20, 2018 0.8700 0.8900 0.8700 0.8900 13,200 +0.02(+2.30%)
Aug 17, 2018 0.8700 0.8700 0.8500 0.8700 46,400 +0.02(+2.35%)
Aug 16, 2018 0.8200 0.8500 0.8200 0.8500 24,500 +0.05(+6.25%)
Aug 15, 2018 0.8200 0.8200 0.8000 0.8000 165,300 -0.01(-1.23%)
Aug 14, 2018 0.8500 0.8500 0.8000 0.8100 328,123 -0.03(-3.57%)
Aug 13, 2018 0.8800 0.8800 0.8400 0.8400 34,200 +0.00(+0.00%)
Aug 09, 2018 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Aug 08, 2018 0.8100 0.8800 0.8100 0.8400 9,200 +0.04(+5.00%)
Aug 07, 2018 0.8400 0.8400 0.8000 0.8000 57,800 +0.00(+0.00%)
Aug 03, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 02, 2018 0.8000 0.8000 0.8000 0.8000 41,000 +0.00(+0.00%)
Aug 01, 2018 0.8000 0.8000 0.7700 0.8000 15,500 +0.01(+1.27%)
Jul 31, 2018 0.8000 0.8000 0.7900 0.7900 20,999 -0.01(-1.25%)
Jul 30, 2018 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Jul 27, 2018 0.8000 0.8000 0.8000 0.8000 11,500 +0.00(+0.00%)
Jul 26, 2018 0.8100 0.8100 0.8000 0.8000 37,250 +0.00(+0.00%)
Jul 25, 2018 0.8000 0.8000 0.8000 0.8000 3,000 +0.00(+0.00%)
Jul 24, 2018 0.8200 0.8200 0.8000 0.8000 14,100 -0.04(-4.76%)
Jul 23, 2018 0.8200 0.8400 0.8200 0.8400 11,000 +0.00(+0.00%)
Jul 20, 2018 0.8200 0.8400 0.8200 0.8400 8,600 +0.02(+2.44%)
Jul 19, 2018 0.8400 0.8400 0.8200 0.8200 4,000 -0.02(-2.38%)
Jul 18, 2018 0.8500 0.8500 0.8400 0.8400 5,500 -0.02(-2.33%)
Jul 17, 2018 0.8400 0.8600 0.8200 0.8600 39,350 +0.04(+4.88%)
Jul 16, 2018 0.8800 0.8800 0.8200 0.8200 43,500 -0.06(-6.82%)
Jul 13, 2018 0.8700 0.8800 0.8700 0.8800 12,000 +0.01(+1.15%)
Jul 12, 2018 0.8300 0.8700 0.8300 0.8700 304,500 +0.05(+6.10%)
Jul 11, 2018 0.8300 0.8400 0.8200 0.8200 28,750 -0.01(-1.20%)
Jul 10, 2018 0.8600 0.8600 0.8200 0.8300 76,600 -0.02(-2.35%)
Jul 09, 2018 0.8700 0.8800 0.8200 0.8500 60,300 -0.01(-1.16%)
Jul 06, 2018 0.8500 0.8700 0.8500 0.8600 12,700 +0.01(+1.18%)
Jul 05, 2018 0.8500 0.8700 0.8400 0.8500 22,435 +0.01(+1.19%)
Jul 04, 2018 0.8500 0.8500 0.8400 0.8400 25,000 -0.03(-3.45%)
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.