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 (%)
Dec 31, 2021 2.120 2.160 2.090 2.150 118,530 +0.04(+1.90%)
Dec 30, 2021 2.120 2.138 2.080 2.110 46,154 -0.02(-0.94%)
Dec 29, 2021 2.030 2.160 2.000 2.130 105,787 +0.08(+3.90%)
Dec 28, 2021 2.120 2.170 2.050 2.050 47,316 -0.09(-4.21%)
Dec 27, 2021 2.080 2.140 2.046 2.140 53,493 +0.11(+5.42%)
Dec 23, 2021 2.000 2.040 2.000 2.030 34,521 +0.02(+1.00%)
Dec 22, 2021 2.050 2.060 2.000 2.010 77,803 -0.01(-0.50%)
Dec 21, 2021 2.030 2.050 1.990 2.020 127,005 -0.01(-0.49%)
Dec 20, 2021 2.000 2.030 1.950 2.030 146,169 +0.02(+1.00%)
Dec 17, 2021 2.050 2.070 2.000 2.010 160,874 -0.06(-2.90%)
Dec 16, 2021 1.950 2.160 1.950 2.070 152,683 +0.05(+2.48%)
Dec 15, 2021 2.040 2.040 1.960 2.020 257,193 -0.04(-1.94%)
Dec 14, 2021 2.110 2.140 2.030 2.060 111,202 -0.08(-3.74%)
Dec 13, 2021 2.200 2.200 2.100 2.140 103,853 -0.08(-3.60%)
Dec 10, 2021 2.240 2.240 2.190 2.220 50,039 +0.01(+0.45%)
Dec 09, 2021 2.260 2.329 2.190 2.210 43,545 -0.05(-2.21%)
Dec 08, 2021 2.300 2.308 2.250 2.260 29,760 -0.01(-0.44%)
Dec 07, 2021 2.250 2.320 2.240 2.270 48,873 +0.04(+1.79%)
Dec 06, 2021 2.250 2.254 2.202 2.230 49,536 -0.01(-0.45%)
Dec 03, 2021 2.190 2.240 2.160 2.240 23,657 +0.07(+3.23%)
Dec 02, 2021 2.170 2.260 2.150 2.170 81,955 -0.06(-2.69%)
Dec 01, 2021 2.200 2.330 2.200 2.230 108,969 +0.05(+2.29%)
Nov 30, 2021 2.240 2.300 2.170 2.180 113,283 -0.08(-3.54%)
Nov 29, 2021 2.270 2.299 2.229 2.260 33,262 +0.02(+0.89%)
Nov 26, 2021 2.290 2.300 2.200 2.240 84,870 -0.06(-2.61%)
Nov 24, 2021 2.340 2.370 2.290 2.300 54,737 -0.05(-2.13%)
Nov 23, 2021 2.400 2.400 2.320 2.350 44,120 -0.04(-1.67%)
Nov 22, 2021 2.450 2.470 2.390 2.390 90,830 -0.08(-3.24%)
Nov 19, 2021 2.500 2.520 2.430 2.470 42,053 -0.01(-0.40%)
Nov 18, 2021 2.640 2.480 2.450 2.480 91,345 -0.13(-4.98%)
Nov 17, 2021 2.480 2.630 2.480 2.610 187,037 +0.13(+5.24%)
Nov 16, 2021 2.520 2.520 2.450 2.480 96,696 -0.04(-1.59%)
Nov 15, 2021 2.480 2.520 2.460 2.520 93,551 +0.06(+2.44%)
Nov 12, 2021 2.370 2.535 2.370 2.460 145,695 +0.07(+2.93%)
Nov 11, 2021 2.380 2.450 2.360 2.390 63,634 +0.03(+1.27%)
Nov 10, 2021 2.420 2.360 177,825 -0.02(-0.84%)
Nov 09, 2021 2.380 2.414 2.330 2.380 82,517 -0.01(-0.42%)
Nov 08, 2021 2.460 2.460 2.370 2.390 121,905 -0.03(-1.24%)
Nov 05, 2021 2.450 2.450 2.330 2.420 109,592 -0.03(-1.22%)
Nov 04, 2021 2.400 2.400 2.370 2.450 70,214 +0.10(+4.48%)
Nov 03, 2021 2.400 2.411 2.323 2.345 77,702 -0.07(-3.10%)
Nov 02, 2021 2.380 2.570 2.360 2.420 77,300 +0.05(+2.11%)
Nov 01, 2021 2.400 2.390 2.340 2.370 79,744 -0.02(-0.84%)
Oct 29, 2021 2.430 2.440 2.370 2.390 71,404 -0.05(-2.05%)
Oct 28, 2021 2.450 2.470 2.420 2.440 57,876 +0.01(+0.41%)
Oct 27, 2021 2.510 2.510 2.430 2.430 20,453 -0.07(-2.87%)
Oct 26, 2021 2.500 2.510 2.502 44,647 +0.01(+0.47%)
Oct 25, 2021 2.480 2.550 2.350 2.490 90,358 +0.02(+0.81%)
Oct 22, 2021 2.450 2.540 2.450 2.470 115,350 +0.03(+1.23%)
Oct 21, 2021 2.360 2.440 2.350 2.440 75,869 +0.07(+2.95%)
Oct 20, 2021 2.310 2.370 2.260 2.370 95,939 +0.09(+3.95%)
Oct 19, 2021 2.250 2.320 2.250 2.280 124,177 +0.05(+2.24%)
Oct 18, 2021 2.320 2.330 2.170 2.230 211,910 -0.10(-4.29%)
Oct 15, 2021 2.300 2.350 2.300 2.330 136,949 -0.03(-1.27%)
Oct 14, 2021 2.300 2.370 2.300 2.360 143,611 +0.07(+3.06%)
Oct 13, 2021 2.260 2.420 2.260 2.290 174,219 +0.03(+1.33%)
Oct 12, 2021 2.310 2.320 2.240 2.260 112,322 -0.05(-2.16%)
Oct 11, 2021 2.270 2.320 2.260 2.310 28,804 +0.06(+2.67%)
Oct 08, 2021 2.320 2.440 2.250 2.250 152,022 -0.03(-1.32%)
Oct 07, 2021 2.190 2.330 2.180 2.280 94,317 +0.11(+5.07%)
Oct 06, 2021 2.230 2.250 2.120 2.170 188,609 -0.07(-3.13%)
Oct 05, 2021 2.270 2.290 2.230 2.240 72,784 -0.03(-1.32%)
Oct 04, 2021 2.300 2.330 2.230 2.270 48,445 -0.02(-0.87%)
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.