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

Integra Resources Corp (NY: ITRG )

0.9308 -0.0026 (-0.28%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.9740 0.9740 0.9202 0.9308 264,647 -0.00(-0.28%)
Nov 21, 2024 0.9500 0.9667 0.9200 0.9334 177,996 -0.04(-3.77%)
Nov 20, 2024 0.9900 0.9900 0.9500 0.9700 142,139 +0.00(+0.00%)
Nov 19, 2024 0.9900 1.000 0.9400 0.9700 209,384 -0.02(-2.02%)
Nov 18, 2024 0.9500 0.9900 0.9469 0.9900 191,385 +0.08(+8.80%)
Nov 15, 2024 0.9000 0.9500 0.9000 0.9099 145,366 +0.01(+1.10%)
Nov 14, 2024 0.9200 0.9300 0.8900 0.9000 465,699 -0.03(-3.43%)
Nov 13, 2024 1.000 1.008 0.9100 0.9320 311,347 -0.06(-5.86%)
Nov 12, 2024 0.9900 1.010 0.9550 0.9900 124,731 -0.01(-1.00%)
Nov 11, 2024 1.010 1.010 0.9400 1.000 283,382 -0.02(-1.96%)
Nov 08, 2024 1.080 1.080 1.020 1.020 260,565 -0.07(-6.42%)
Nov 07, 2024 1.080 1.100 1.050 1.090 146,766 +0.02(+1.87%)
Nov 06, 2024 1.040 1.070 1.020 1.070 289,707 -0.01(-0.93%)
Nov 05, 2024 1.090 1.100 1.060 1.080 347,424 +0.00(+0.00%)
Nov 04, 2024 1.110 1.110 1.060 1.080 324,971 -0.03(-2.70%)
Nov 01, 2024 1.150 1.150 1.100 1.110 197,744 -0.02(-1.77%)
Oct 31, 2024 1.170 1.170 1.090 1.130 393,472 -0.06(-5.04%)
Oct 30, 2024 1.250 1.250 1.175 1.190 191,966 -0.04(-3.25%)
Oct 29, 2024 1.250 1.280 1.180 1.230 307,767 +0.02(+1.65%)
Oct 28, 2024 1.240 1.240 1.180 1.210 294,557 +0.00(+0.00%)
Oct 25, 2024 1.200 1.257 1.200 1.210 234,989 +0.01(+0.83%)
Oct 24, 2024 1.260 1.260 1.190 1.200 229,151 -0.04(-3.23%)
Oct 23, 2024 1.280 1.280 1.190 1.240 665,646 -0.02(-1.59%)
Oct 22, 2024 1.160 1.280 1.120 1.260 668,176 +0.16(+14.55%)
Oct 21, 2024 1.190 1.190 1.100 1.100 1,097,241 +0.00(+0.00%)
Oct 18, 2024 1.100 1.150 1.080 1.100 648,149 +0.05(+4.76%)
Oct 17, 2024 1.030 1.070 1.010 1.050 257,318 +0.04(+3.96%)
Oct 16, 2024 0.9900 1.040 0.9900 1.010 153,731 +0.00(+0.23%)
Oct 15, 2024 1.010 1.010 0.9500 1.008 140,276 -0.02(-1.69%)
Oct 14, 2024 0.9975 1.030 0.9975 1.025 51,768 +0.03(+2.77%)
Oct 11, 2024 0.9600 0.9975 0.9521 0.9974 56,195 +0.01(+0.76%)
Oct 10, 2024 0.9329 0.9899 0.9260 0.9899 151,025 +0.05(+5.31%)
Oct 09, 2024 0.9500 0.9571 0.9354 0.9400 62,226 -0.02(-2.08%)
Oct 08, 2024 1.000 1.040 0.9500 0.9600 136,794 -0.01(-1.03%)
Oct 07, 2024 1.000 1.020 0.9600 0.9700 71,567 -0.04(-3.96%)
Oct 04, 2024 0.9794 1.028 0.9794 1.010 102,969 +0.02(+2.48%)
Oct 03, 2024 1.010 1.020 0.9700 0.9856 86,356 -0.01(-1.44%)
Oct 02, 2024 0.9700 1.001 0.9700 1.000 69,582 +0.02(+1.70%)
Oct 01, 2024 0.9800 0.9999 0.9601 0.9833 63,753 +0.00(+0.35%)
Sep 30, 2024 0.9800 0.9900 0.9500 0.9799 76,175 +0.01(+1.02%)
Sep 27, 2024 1.040 1.040 0.9600 0.9700 174,770 -0.05(-4.89%)
Sep 26, 2024 1.040 1.040 0.9900 1.020 100,619 +0.01(+0.98%)
Sep 25, 2024 1.010 1.040 0.9910 1.010 146,680 +0.02(+1.64%)
Sep 24, 2024 0.9600 1.020 0.9433 0.9937 175,237 +0.03(+3.20%)
Sep 23, 2024 0.9510 0.9979 0.9501 0.9629 142,300 +0.01(+1.19%)
Sep 20, 2024 0.9500 1.020 0.9311 0.9516 202,509 -0.00(-0.22%)
Sep 19, 2024 0.9451 0.9595 0.9200 0.9537 97,622 +0.03(+3.66%)
Sep 18, 2024 0.9600 0.9745 0.9100 0.9200 117,380 -0.02(-2.13%)
Sep 17, 2024 0.9600 0.9600 0.9020 0.9400 230,624 -0.03(-3.09%)
Sep 16, 2024 0.9900 0.9900 0.9300 0.9700 82,155 +0.02(+2.09%)
Sep 13, 2024 0.9600 1.000 0.9450 0.9501 142,504 -0.01(-0.54%)
Sep 12, 2024 0.8938 0.9700 0.8938 0.9553 100,099 +0.06(+6.49%)
Sep 11, 2024 0.8750 0.9000 0.8652 0.8971 85,991 +0.01(+1.38%)
Sep 10, 2024 0.8889 0.8980 0.8685 0.8849 102,691 +0.01(+0.77%)
Sep 09, 2024 0.8502 0.8900 0.8502 0.8781 119,790 -0.02(-2.42%)
Sep 06, 2024 0.9200 0.9400 0.8900 0.8999 86,205 -0.04(-4.53%)
Sep 05, 2024 0.9200 0.9579 0.9042 0.9426 72,756 +0.02(+2.48%)
Sep 04, 2024 0.9002 0.9655 0.9002 0.9198 71,592 +0.01(+1.08%)
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.