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

Integra Resources Corp (NY: ITRG )

0.8282 +0.0193 (+2.39%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 23, 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 0.5871 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%)
Mar 01, 2023 0.5500 0.5516 0.5200 0.5370 67,387 +0.02(+3.27%)
Feb 28, 2023 0.5400 0.5528 0.5032 0.5200 415,091 -0.02(-3.70%)
Feb 27, 2023 0.5700 0.6100 0.5300 0.5400 134,060 -0.03(-4.44%)
Feb 24, 2023 0.5800 0.5999 0.5600 0.5651 86,392 -0.03(-4.35%)
Feb 23, 2023 0.5901 0.6199 0.5835 0.5908 23,624 +0.01(+1.86%)
Feb 22, 2023 0.5900 0.6098 0.5800 0.5800 52,817 -0.02(-3.33%)
Feb 21, 2023 0.5850 0.6098 0.5850 0.6000 65,522 +0.02(+3.45%)
Feb 17, 2023 0.6446 0.6446 0.5800 0.5800 90,777 -0.04(-6.45%)
Feb 16, 2023 0.6350 0.6350 0.5999 0.6200 45,406 -0.01(-1.57%)
Feb 15, 2023 0.6500 0.6608 0.5967 0.6299 61,452 -0.01(-0.99%)
Feb 14, 2023 0.6089 0.6500 0.6089 0.6362 63,400 +0.04(+6.02%)
Feb 13, 2023 0.6200 0.6200 0.6000 0.6001 50,666 -0.02(-3.18%)
Feb 10, 2023 0.6200 0.6252 0.6113 0.6198 38,655 +0.00(+0.44%)
Feb 09, 2023 0.6200 0.6428 0.6100 0.6171 46,583 -0.01(-1.56%)
Feb 08, 2023 0.6399 0.6445 0.6210 0.6269 51,408 +0.01(+1.10%)
Feb 07, 2023 0.6362 0.6362 0.6100 0.6201 49,862 -0.02(-2.53%)
Feb 06, 2023 0.6726 0.6726 0.6200 0.6362 94,413 -0.03(-5.04%)
Feb 03, 2023 0.7098 0.7098 0.6300 0.6700 99,311 -0.03(-3.68%)
Feb 02, 2023 0.7000 0.7098 0.6801 0.6956 58,413 +0.01(+1.44%)
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.