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 (%)
May 31, 2023 1.130 1.130 1.050 1.130 43,308 +0.01(+0.89%)
May 30, 2023 1.130 1.150 1.040 1.120 52,934 -0.03(-2.61%)
May 26, 2023 1.150 1.180 1.050 1.150 78,948 +0.69(+151.26%)
May 25, 2023 0.4661 0.4676 0.4525 0.4577 116,951 +0.00(+0.57%)
May 24, 2023 0.4800 0.4888 0.4550 0.4551 103,265 -0.03(-6.82%)
May 23, 2023 0.5099 0.5099 0.4647 0.4884 124,692 -0.01(-2.59%)
May 22, 2023 0.5100 0.5199 0.4801 0.5014 108,501 +0.00(+0.28%)
May 19, 2023 0.4992 0.5000 0.4814 0.5000 56,073 +0.01(+3.03%)
May 18, 2023 0.4900 0.4992 0.4800 0.4853 121,376 -0.00(-0.96%)
May 17, 2023 0.4890 0.5179 0.4870 0.4900 107,024 +0.00(+0.22%)
May 16, 2023 0.5000 0.5220 0.4800 0.4889 107,709 -0.01(-2.20%)
May 15, 2023 0.5000 0.5200 0.4870 0.4999 169,274 +0.03(+6.36%)
May 12, 2023 0.5000 0.5058 0.4650 0.4700 258,670 -0.03(-6.00%)
May 11, 2023 0.5100 0.5233 0.5000 0.5000 90,897 -0.01(-1.32%)
May 10, 2023 0.5800 0.5800 0.5000 0.5067 210,174 -0.05(-9.52%)
May 09, 2023 0.6600 0.6600 0.5500 0.5600 142,360 -0.02(-3.96%)
May 08, 2023 0.5713 0.6000 0.5713 0.5831 17,440 +0.01(+2.37%)
May 05, 2023 0.5499 0.5944 0.5459 0.5696 64,800 +0.03(+5.48%)
May 04, 2023 0.5489 0.5493 0.5204 0.5400 58,384 +0.02(+3.73%)
May 03, 2023 0.5274 0.5274 0.5117 0.5206 42,539 +0.00(+0.81%)
May 02, 2023 0.5200 0.5400 0.5101 0.5164 100,770 -0.01(-1.62%)
May 01, 2023 0.5401 0.5498 0.5132 0.5249 139,869 -0.02(-2.98%)
Apr 28, 2023 0.5871 0.5871 0.5287 0.5410 89,628 -0.01(-1.21%)
Apr 27, 2023 0.5600 0.5711 0.5400 0.5476 27,905 -0.00(-0.42%)
Apr 26, 2023 0.5850 0.5850 0.5402 0.5499 60,547 -0.04(-6.75%)
Apr 25, 2023 0.6099 0.6099 0.5672 0.5897 13,175 -0.01(-1.07%)
Apr 24, 2023 0.6135 0.6135 0.5575 0.5961 63,568 +0.00(+0.49%)
Apr 21, 2023 0.6000 0.6024 0.5600 0.5932 129,081 +0.01(+2.28%)
Apr 20, 2023 0.6200 0.6217 0.5700 0.5800 36,847 -0.03(-5.18%)
Apr 19, 2023 0.6300 0.6399 0.6011 0.6117 280,845 -0.03(-4.42%)
Apr 18, 2023 0.5900 0.6400 0.5773 0.6400 232,510 +0.06(+11.28%)
Apr 17, 2023 0.5998 0.5998 0.5600 0.5751 373,539 +0.00(+0.67%)
Apr 14, 2023 0.5700 0.5925 0.5500 0.5713 340,140 +0.00(+0.23%)
Apr 13, 2023 0.5750 0.5829 0.5511 0.5700 183,178 +0.01(+1.53%)
Apr 12, 2023 0.5532 0.5813 0.5501 0.5614 105,178 +0.01(+2.07%)
Apr 11, 2023 0.5300 0.5529 0.5236 0.5500 62,828 +0.03(+5.77%)
Apr 10, 2023 0.5300 0.5347 0.5050 0.5200 90,338 -0.00(-0.19%)
Apr 06, 2023 0.5164 0.5370 0.5164 0.5210 63,019 +0.00(+0.19%)
Apr 05, 2023 0.5600 0.5600 0.5095 0.5200 71,432 -0.03(-4.67%)
Apr 04, 2023 0.5399 0.5455 0.5101 0.5455 106,578 +0.04(+7.81%)
Apr 03, 2023 0.5700 0.5700 0.4900 0.5060 121,516 -0.04(-7.65%)
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%)
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.