Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Integra Resources Corp
(TSV:
ITR
)
1.230
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
1.550
1.550
1.410
1.430
72,900
-0.08(-5.30%)
May 30, 2022
1.550
1.550
1.460
1.510
19,010
-0.02(-1.31%)
May 27, 2022
1.540
1.540
1.480
1.530
69,739
+0.05(+3.38%)
May 26, 2022
1.250
1.480
1.250
1.480
148,199
+0.27(+22.31%)
May 25, 2022
1.170
1.260
1.170
1.210
112,217
+0.05(+4.31%)
May 24, 2022
1.160
1.200
1.150
1.160
49,831
+0.00(+0.00%)
May 20, 2022
1.160
0
+0.02(+1.75%)
May 19, 2022
1.160
1.170
1.130
1.140
27,568
-0.01(-0.87%)
May 18, 2022
1.200
1.200
1.150
1.150
21,533
-0.05(-4.17%)
May 17, 2022
1.220
1.220
1.200
1.200
7,400
+0.00(+0.00%)
May 16, 2022
1.220
1.230
1.190
1.200
25,640
-0.01(-0.83%)
May 13, 2022
1.150
1.220
1.150
1.210
12,009
+0.03(+2.54%)
May 12, 2022
1.250
1.260
1.160
1.180
114,596
-0.12(-9.23%)
May 11, 2022
1.280
1.320
1.270
1.300
45,925
-0.01(-0.76%)
May 10, 2022
1.340
1.340
1.270
1.310
49,748
-0.01(-0.76%)
May 09, 2022
1.370
1.370
1.310
1.320
64,668
-0.05(-3.65%)
May 06, 2022
1.370
1.370
1.350
1.370
5,005
+0.00(+0.00%)
May 05, 2022
1.370
1.370
1.350
1.370
40,958
+0.02(+1.48%)
May 04, 2022
1.350
1.370
1.330
1.350
46,730
+0.01(+0.75%)
May 03, 2022
1.380
1.410
1.340
1.340
47,000
-0.01(-0.74%)
May 02, 2022
1.380
1.380
1.345
1.350
29,358
-0.03(-2.17%)
Apr 29, 2022
1.450
1.460
1.380
1.380
51,793
-0.05(-3.50%)
Apr 28, 2022
1.400
1.480
1.400
1.430
40,129
-0.02(-1.38%)
Apr 27, 2022
1.410
1.450
1.380
1.450
19,551
+0.05(+3.57%)
Apr 26, 2022
1.500
1.500
1.390
1.400
48,970
-0.05(-3.45%)
Apr 25, 2022
1.510
1.510
1.370
1.450
89,191
-0.06(-3.97%)
Apr 22, 2022
1.620
1.640
1.500
1.510
166,012
-0.09(-5.63%)
Apr 21, 2022
1.680
1.680
1.600
1.600
69,703
-0.06(-3.61%)
Apr 20, 2022
1.620
1.660
1.610
1.660
56,302
+0.05(+3.11%)
Apr 19, 2022
1.640
1.680
1.610
1.610
79,245
-0.02(-1.23%)
Apr 18, 2022
1.680
1.860
1.630
1.630
179,754
-0.06(-3.55%)
Apr 14, 2022
1.690
0
-0.01(-0.59%)
Apr 13, 2022
1.710
1.730
1.680
1.700
96,139
-0.02(-1.16%)
Apr 12, 2022
1.670
1.720
1.650
1.720
56,831
+0.02(+1.18%)
Apr 11, 2022
1.760
1.760
1.660
1.700
179,261
-0.03(-1.73%)
Apr 08, 2022
1.800
1.800
1.730
1.730
65,900
-0.06(-3.35%)
Apr 07, 2022
1.760
1.800
1.750
1.790
30,639
+0.03(+1.70%)
Apr 06, 2022
1.790
1.790
1.760
1.760
36,515
-0.03(-1.68%)
Apr 05, 2022
1.840
1.860
1.770
1.790
146,222
-0.03(-1.65%)
Apr 04, 2022
1.830
1.840
1.790
1.820
62,021
+0.00(+0.00%)
Apr 01, 2022
1.820
1.820
1.800
1.820
13,700
+0.02(+1.11%)
Mar 31, 2022
1.790
1.820
1.770
1.800
33,213
+0.02(+1.12%)
Mar 30, 2022
1.830
1.850
1.750
1.780
44,230
-0.02(-1.11%)
Mar 29, 2022
1.800
1.810
1.780
1.800
22,572
+0.00(+0.00%)
Mar 28, 2022
1.810
1.840
1.760
1.800
77,056
-0.04(-2.17%)
Mar 25, 2022
1.890
1.890
1.830
1.840
173,134
-0.03(-1.60%)
Mar 24, 2022
1.950
1.950
1.870
1.870
89,680
-0.03(-1.58%)
Mar 23, 2022
1.820
1.910
1.820
1.900
94,028
+0.07(+3.83%)
Mar 22, 2022
1.810
1.850
1.810
1.830
47,241
+0.00(+0.00%)
Mar 21, 2022
1.790
1.860
1.780
1.830
182,582
+0.04(+2.23%)
Mar 18, 2022
1.790
1.800
1.760
1.790
68,516
-0.01(-0.56%)
Mar 17, 2022
1.780
1.800
1.770
1.800
216,913
+0.05(+2.86%)
Mar 16, 2022
1.780
1.780
1.740
1.750
108,189
-0.03(-1.69%)
Mar 15, 2022
1.800
1.820
1.780
1.780
202,324
-0.05(-2.73%)
Mar 14, 2022
1.920
1.920
1.810
1.830
55,067
-0.07(-3.68%)
Mar 11, 2022
1.880
1.910
1.860
1.900
167,536
+0.03(+1.60%)
Mar 10, 2022
1.990
1.990
1.870
1.870
52,603
+0.00(+0.00%)
Mar 09, 2022
1.940
1.950
1.850
1.870
73,301
-0.10(-5.08%)
Mar 08, 2022
2.000
2.050
1.840
1.970
508,685
+0.00(+0.00%)
Mar 07, 2022
2.000
2.000
1.960
1.970
124,208
+0.07(+3.68%)
Mar 04, 2022
1.840
2.000
1.840
1.900
128,886
+0.06(+3.26%)
Mar 03, 2022
1.880
1.900
1.830
1.840
50,961
-0.04(-2.13%)
Mar 02, 2022
1.990
1.990
1.850
1.880
170,130
+0.00(+0.00%)
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
.