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

Integra Resources Corp (NY: ITRG )

0.8423 -0.0727 (-7.95%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Jan 31, 2024 0.8830 0.8900 0.8500 0.8500 49,826 -0.01(-1.28%)
Jan 30, 2024 0.8900 0.8900 0.8500 0.8610 41,612 -0.01(-0.69%)
Jan 29, 2024 0.8400 0.8800 0.8250 0.8670 66,212 +0.03(+3.19%)
Jan 26, 2024 0.8601 0.8800 0.8402 0.8402 23,779 -0.01(-1.15%)
Jan 25, 2024 0.8900 0.8900 0.8500 0.8500 29,015 -0.01(-1.16%)
Jan 24, 2024 0.8890 0.8890 0.8467 0.8600 22,848 -0.01(-0.81%)
Jan 23, 2024 0.8800 0.8800 0.8574 0.8670 29,474 +0.02(+2.94%)
Jan 22, 2024 0.8600 0.8870 0.8237 0.8422 27,161 +0.00(+0.43%)
Jan 19, 2024 0.8179 0.8878 0.8017 0.8386 40,210 +0.04(+5.48%)
Jan 18, 2024 0.8200 0.8360 0.7950 0.7950 31,442 -0.02(-1.85%)
Jan 17, 2024 0.8900 0.9050 0.8010 0.8100 84,814 -0.08(-8.99%)
Jan 16, 2024 0.9300 0.9400 0.8733 0.8900 164,749 -0.03(-3.44%)
Jan 12, 2024 0.9300 0.9402 0.9100 0.9217 138,856 +0.01(+1.29%)
Jan 11, 2024 0.9500 0.9500 0.8900 0.9100 45,362 -0.01(-1.09%)
Jan 10, 2024 0.9200 0.9459 0.8919 0.9200 42,411 -0.02(-2.13%)
Jan 09, 2024 0.9600 0.9816 0.9264 0.9400 42,834 -0.03(-3.29%)
Jan 08, 2024 0.9601 0.9975 0.9500 0.9720 101,564 -0.01(-0.90%)
Jan 05, 2024 1.020 1.020 0.9600 0.9808 69,183 -0.04(-3.84%)
Jan 04, 2024 1.020 1.040 0.9985 1.020 69,373 +0.00(+0.00%)
Jan 03, 2024 1.020 1.040 0.9971 1.020 74,015 +0.00(+0.00%)
Jan 02, 2024 1.110 1.110 1.020 1.020 81,412 -0.04(-3.77%)
Dec 29, 2023 1.080 1.080 1.020 1.060 64,164 +0.00(+0.00%)
Dec 28, 2023 1.050 1.090 1.040 1.060 60,661 -0.02(-1.85%)
Dec 27, 2023 1.120 1.130 1.020 1.080 90,389 -0.05(-4.42%)
Dec 26, 2023 1.050 1.130 1.050 1.130 43,418 +0.09(+8.56%)
Dec 22, 2023 1.030 1.060 1.010 1.041 93,604 +0.02(+2.04%)
Dec 21, 2023 1.020 1.060 0.9895 1.020 81,890 +0.00(+0.00%)
Dec 20, 2023 1.050 1.050 0.9800 1.020 134,996 -0.03(-2.86%)
Dec 19, 2023 1.050 1.080 1.030 1.050 92,095 +0.02(+1.45%)
Dec 18, 2023 1.020 1.070 0.9750 1.035 123,575 +0.05(+4.59%)
Dec 15, 2023 0.9700 0.9897 0.9300 0.9896 64,595 +0.05(+5.25%)
Dec 14, 2023 0.9000 0.9554 0.8955 0.9402 55,367 +0.08(+9.20%)
Dec 13, 2023 0.8350 0.8962 0.8150 0.8610 93,416 +0.03(+3.11%)
Dec 12, 2023 0.9202 0.9403 0.8001 0.8350 182,368 -0.09(-9.24%)
Dec 11, 2023 0.9400 0.9400 0.9000 0.9200 55,665 -0.03(-3.03%)
Dec 08, 2023 0.9500 0.9520 0.9111 0.9487 27,156 +0.01(+0.93%)
Dec 07, 2023 0.9171 0.9600 0.9111 0.9400 50,012 -0.00(-0.46%)
Dec 06, 2023 0.9481 0.9555 0.9111 0.9443 57,432 +0.01(+0.59%)
Dec 05, 2023 0.9900 0.9913 0.9200 0.9388 57,326 -0.03(-3.22%)
Dec 04, 2023 0.9600 0.9844 0.9200 0.9700 276,010 +0.05(+5.32%)
Dec 01, 2023 0.8800 0.9482 0.8525 0.9210 111,484 +0.07(+8.04%)
Nov 30, 2023 0.9000 0.9000 0.8327 0.8525 35,136 -0.04(-4.59%)
Nov 29, 2023 0.8300 0.9000 0.8300 0.8935 95,835 +0.04(+5.25%)
Nov 28, 2023 0.8000 0.8647 0.7801 0.8489 60,661 +0.05(+6.11%)
Nov 27, 2023 0.6920 0.8000 0.6920 0.8000 129,988 +0.10(+13.91%)
Nov 24, 2023 0.6900 0.7200 0.6900 0.7023 8,043 +0.01(+1.24%)
Nov 22, 2023 0.7027 0.7090 0.6920 0.6937 63,658 -0.00(-0.03%)
Nov 21, 2023 0.7100 0.7102 0.6922 0.6939 31,633 +0.00(+0.27%)
Nov 20, 2023 0.7000 0.7050 0.6920 0.6920 58,759 -0.00(-0.42%)
Nov 17, 2023 0.7137 0.7199 0.6910 0.6949 26,776 -0.02(-3.28%)
Nov 16, 2023 0.7300 0.7300 0.7000 0.7185 25,989 +0.01(+1.91%)
Nov 15, 2023 0.7196 0.7420 0.7050 0.7050 48,107 +0.00(+0.00%)
Nov 14, 2023 0.7398 0.7399 0.6963 0.7050 46,680 -0.01(-1.40%)
Nov 13, 2023 0.6880 0.7199 0.6880 0.7150 40,004 -0.01(-1.37%)
Nov 10, 2023 0.7300 0.7300 0.6880 0.7249 24,964 -0.01(-1.62%)
Nov 09, 2023 0.7215 0.7428 0.7215 0.7368 12,061 +0.02(+2.91%)
Nov 08, 2023 0.7160 0.7765 0.7000 0.7160 52,285 +0.00(+0.03%)
Nov 07, 2023 0.7250 0.7250 0.7100 0.7158 27,041 -0.00(-0.25%)
Nov 06, 2023 0.7400 0.7439 0.7150 0.7176 32,537 -0.02(-2.37%)
Nov 03, 2023 0.7799 0.7799 0.7200 0.7350 38,691 +0.01(+1.67%)
Nov 02, 2023 0.7300 0.7607 0.7100 0.7229 101,483 -0.03(-3.51%)
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.