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

Integra Resources Corp (NY: ITRG )

0.9400 -0.0300 (-3.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 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 (%)
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%)
Sep 03, 2024 0.9574 0.9574 0.8924 0.9100 168,519 -0.05(-4.95%)
Aug 30, 2024 0.9618 0.9765 0.9300 0.9574 58,583 -0.01(-0.79%)
Aug 29, 2024 0.9408 0.9899 0.9300 0.9650 111,388 +0.01(+0.60%)
Aug 28, 2024 0.9669 0.9700 0.9423 0.9592 101,682 -0.02(-2.12%)
Aug 27, 2024 0.9600 1.000 0.9500 0.9800 141,678 -0.01(-1.01%)
Aug 26, 2024 1.000 1.000 0.9500 0.9900 125,060 +0.02(+1.72%)
Aug 23, 2024 0.9500 0.9889 0.9500 0.9733 87,979 +0.03(+2.98%)
Aug 22, 2024 0.9425 0.9500 0.9045 0.9451 91,608 -0.01(-0.87%)
Aug 21, 2024 0.9446 0.9588 0.9200 0.9534 123,611 +0.01(+0.93%)
Aug 20, 2024 0.9628 0.9700 0.9100 0.9446 101,586 -0.01(-1.30%)
Aug 19, 2024 0.9250 0.9570 0.9040 0.9570 309,695 +0.03(+2.91%)
Aug 16, 2024 0.8700 0.9299 0.8500 0.9299 144,275 +0.04(+4.72%)
Aug 15, 2024 0.8600 0.8899 0.8600 0.8880 84,996 +0.04(+5.09%)
Aug 14, 2024 0.8900 0.8900 0.8200 0.8450 66,033 -0.04(-4.20%)
Aug 13, 2024 0.8600 0.8990 0.8460 0.8820 85,279 +0.00(+0.23%)
Aug 12, 2024 0.8300 0.8800 0.8100 0.8800 118,698 +0.06(+7.66%)
Aug 09, 2024 0.8228 0.8528 0.8011 0.8174 76,475 -0.00(-0.32%)
Aug 08, 2024 0.8344 0.8500 0.8007 0.8200 109,883 +0.01(+1.36%)
Aug 07, 2024 0.8540 0.8600 0.8090 0.8090 62,116 -0.00(-0.12%)
Aug 06, 2024 0.8300 0.8500 0.8100 0.8100 43,683 -0.02(-2.41%)
Aug 05, 2024 0.8089 0.8399 0.7900 0.8300 236,397 -0.04(-4.60%)
Aug 02, 2024 0.9090 0.9208 0.8200 0.8700 291,120 -0.02(-2.39%)
Aug 01, 2024 0.9282 0.9282 0.8710 0.8913 252,928 -0.04(-3.98%)
Jul 31, 2024 0.9300 0.9300 0.9000 0.9282 179,910 +0.01(+0.89%)
Jul 30, 2024 0.9200 0.9200 0.8803 0.9200 345,565 +0.03(+3.37%)
Jul 29, 2024 0.9900 1.000 0.8800 0.8900 950,039 -0.19(-17.59%)
Jul 26, 2024 1.050 1.090 1.008 1.080 139,256 +0.07(+6.93%)
Jul 25, 2024 1.020 1.030 0.9705 1.010 136,430 -0.04(-3.81%)
Jul 24, 2024 1.050 1.100 1.020 1.050 78,521 +0.01(+0.96%)
Jul 23, 2024 1.020 1.040 1.000 1.040 102,131 +0.03(+2.97%)
Jul 22, 2024 1.000 1.010 0.9502 1.010 98,689 +0.02(+2.35%)
Jul 19, 2024 0.9658 1.010 0.9658 0.9868 124,069 -0.00(-0.45%)
Jul 18, 2024 1.040 1.050 0.9600 0.9913 132,353 -0.05(-4.68%)
Jul 17, 2024 1.080 1.100 1.000 1.040 274,084 -0.02(-1.89%)
Jul 16, 2024 1.060 1.080 1.000 1.060 236,927 +0.05(+4.95%)
Jul 15, 2024 1.020 1.060 1.000 1.010 164,430 +0.00(+0.04%)
Jul 12, 2024 0.9746 1.020 0.9500 1.010 115,440 +0.04(+4.60%)
Jul 11, 2024 0.9500 1.000 0.9500 0.9652 145,765 +0.02(+2.12%)
Jul 10, 2024 0.9300 0.9598 0.9299 0.9452 65,170 +0.05(+5.02%)
Jul 09, 2024 0.9200 0.9400 0.9000 0.9000 39,840 -0.04(-4.02%)
Jul 08, 2024 0.9500 0.9598 0.8700 0.9377 196,566 -0.02(-1.97%)
Jul 05, 2024 0.9313 0.9894 0.9313 0.9565 43,155 +0.03(+2.95%)
Jul 03, 2024 0.9410 0.9479 0.9129 0.9291 34,273 +0.02(+2.11%)
Jul 02, 2024 0.9100 0.9199 0.9000 0.9099 29,370 -0.00(-0.02%)
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.