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

Integra Resources Corp (TSV: ITR )

1.510 +0.070 (+4.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 1.460 1.590 1.460 1.510 407,146 +0.07(+4.86%)
Oct 17, 2024 1.400 1.470 1.380 1.440 168,238 +0.07(+5.11%)
Oct 16, 2024 1.380 1.410 1.370 1.370 140,454 +0.01(+0.74%)
Oct 15, 2024 1.350 1.380 1.330 1.360 130,943 +0.01(+0.74%)
Oct 11, 2024 1.350 0 +0.00(+0.00%)
Oct 10, 2024 1.280 1.350 1.270 1.350 74,941 +0.08(+6.30%)
Oct 09, 2024 1.300 1.310 1.270 1.270 75,400 -0.04(-3.05%)
Oct 08, 2024 1.320 1.330 1.300 1.310 71,401 -0.02(-1.50%)
Oct 07, 2024 1.350 1.350 1.320 1.330 84,143 -0.02(-1.48%)
Oct 04, 2024 1.350 1.390 1.340 1.350 157,845 +0.00(+0.00%)
Oct 03, 2024 1.330 1.350 1.300 1.350 66,182 +0.01(+0.75%)
Oct 02, 2024 1.320 1.340 1.300 1.340 64,800 +0.03(+2.29%)
Oct 01, 2024 1.330 1.350 1.310 1.310 68,100 -0.01(-0.76%)
Sep 30, 2024 1.310 1.330 1.300 1.320 13,140 +0.01(+0.76%)
Sep 27, 2024 1.350 1.350 1.290 1.310 142,074 -0.05(-3.68%)
Sep 26, 2024 1.370 1.375 1.330 1.360 74,303 +0.01(+0.74%)
Sep 25, 2024 1.320 1.380 1.320 1.350 61,195 +0.02(+1.50%)
Sep 24, 2024 1.320 1.350 1.280 1.330 141,635 +0.03(+2.31%)
Sep 23, 2024 1.300 1.340 1.300 1.300 103,925 +0.02(+1.56%)
Sep 20, 2024 1.310 1.360 1.270 1.280 222,502 +0.00(+0.00%)
Sep 19, 2024 1.270 1.300 1.250 1.280 95,100 +0.04(+3.23%)
Sep 18, 2024 1.280 1.300 1.210 1.240 199,605 -0.03(-2.36%)
Sep 17, 2024 1.300 1.300 1.270 1.270 50,400 -0.03(-2.31%)
Sep 16, 2024 1.330 1.330 1.280 1.300 101,662 -0.01(-0.76%)
Sep 13, 2024 1.310 1.335 1.300 1.310 107,736 +0.01(+0.77%)
Sep 12, 2024 1.230 1.300 1.230 1.300 107,000 +0.09(+7.44%)
Sep 11, 2024 1.200 1.210 1.190 1.210 80,292 +0.02(+1.68%)
Sep 10, 2024 1.200 1.200 1.170 1.190 33,050 +0.00(+0.00%)
Sep 09, 2024 1.230 1.230 1.160 1.190 121,364 -0.03(-2.46%)
Sep 06, 2024 1.270 1.270 1.200 1.220 40,850 -0.04(-3.17%)
Sep 05, 2024 1.250 1.290 1.250 1.260 95,280 +0.03(+2.44%)
Sep 04, 2024 1.220 1.240 1.210 1.230 31,767 +0.00(+0.00%)
Sep 03, 2024 1.280 1.290 1.210 1.230 161,172 -0.05(-3.91%)
Aug 30, 2024 1.280 0 -0.01(-0.78%)
Aug 29, 2024 1.290 1.320 1.260 1.290 36,305 +0.01(+0.78%)
Aug 28, 2024 1.310 1.310 1.270 1.280 105,483 -0.02(-1.54%)
Aug 27, 2024 1.320 1.320 1.260 1.300 101,399 -0.01(-1.14%)
Aug 26, 2024 1.320 1.330 1.300 1.315 103,090 +0.02(+1.94%)
Aug 23, 2024 1.300 1.320 1.290 1.290 270,124 +0.00(+0.00%)
Aug 22, 2024 1.290 1.290 1.260 1.290 145,454 +0.01(+0.78%)
Aug 21, 2024 1.270 1.280 1.260 1.280 170,164 +0.01(+0.79%)
Aug 20, 2024 1.290 1.300 1.265 1.270 102,400 -0.01(-0.78%)
Aug 19, 2024 1.240 1.290 1.240 1.280 95,726 +0.03(+2.40%)
Aug 16, 2024 1.200 1.260 1.190 1.250 134,304 +0.06(+5.04%)
Aug 15, 2024 1.180 1.210 1.170 1.190 82,097 +0.03(+2.59%)
Aug 14, 2024 1.210 1.210 1.150 1.160 69,495 -0.02(-1.69%)
Aug 13, 2024 1.200 1.220 1.170 1.180 77,870 -0.02(-1.67%)
Aug 12, 2024 1.120 1.210 1.115 1.200 82,073 +0.09(+8.11%)
Aug 09, 2024 1.150 1.150 1.110 1.110 36,574 -0.01(-0.89%)
Aug 08, 2024 1.160 1.160 1.100 1.120 208,754 +0.02(+1.82%)
Aug 07, 2024 1.160 1.180 1.100 1.100 125,317 -0.04(-3.51%)
Aug 06, 2024 1.180 1.180 1.115 1.140 207,877 -0.06(-5.00%)
Aug 02, 2024 1.200 0 -0.05(-4.00%)
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.