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
)
1.280
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 20, 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, 2023
1.550
1.550
1.410
1.550
76,526
+0.01(+0.65%)
May 30, 2023
1.560
1.580
1.420
1.540
69,496
-0.01(-0.65%)
May 29, 2023
1.570
1.570
1.530
1.550
25,121
+0.00(+0.00%)
May 26, 2023
1.430
1.620
1.430
1.550
47,287
+0.93(+150.00%)
May 25, 2023
0.6200
0.6300
0.6200
0.6200
58,836
+0.00(+0.00%)
May 24, 2023
0.6200
0.6300
0.6200
0.6200
21,300
-0.01(-1.59%)
May 23, 2023
0.6500
0.6500
0.6300
0.6300
244,294
-0.02(-3.08%)
May 19, 2023
0.6500
0
-0.01(-1.52%)
May 18, 2023
0.6700
0.6800
0.6600
0.6600
50,700
+0.00(+0.00%)
May 17, 2023
0.6700
0.6800
0.6600
0.6600
104,495
-0.01(-1.49%)
May 16, 2023
0.6700
0.6900
0.6600
0.6700
101,471
+0.00(+0.00%)
May 15, 2023
0.6700
0.7000
0.6600
0.6700
106,600
+0.02(+3.08%)
May 12, 2023
0.6800
0.6800
0.6500
0.6500
3,828,405
-0.01(-1.52%)
May 11, 2023
0.6800
0.7000
0.6600
0.6600
116,751
-0.02(-2.94%)
May 10, 2023
0.7300
0.7350
0.6600
0.6800
3,950,163
-0.07(-9.33%)
May 09, 2023
0.7900
0.7900
0.7400
0.7500
159,090
-0.03(-3.85%)
May 08, 2023
0.7600
0.7900
0.7600
0.7800
77,018
+0.02(+2.63%)
May 05, 2023
0.7600
0.7700
0.7400
0.7600
61,773
+0.03(+4.11%)
May 04, 2023
0.7100
0.7300
0.7100
0.7300
49,033
+0.02(+2.82%)
May 03, 2023
0.7100
0.7100
0.6900
0.7100
40,157
+0.00(+0.00%)
May 02, 2023
0.7200
0.7200
0.7000
0.7100
112,061
+0.01(+1.43%)
May 01, 2023
0.7500
0.7500
0.7000
0.7000
20,681
-0.02(-2.78%)
Apr 28, 2023
0.7500
0.7500
0.7200
0.7200
36,436
-0.01(-1.37%)
Apr 27, 2023
0.7900
0.7900
0.7300
0.7300
44,391
-0.01(-1.35%)
Apr 26, 2023
0.7800
0.7800
0.7400
0.7400
21,558
-0.04(-5.13%)
Apr 25, 2023
0.8000
0.8000
0.7800
0.7800
16,826
-0.01(-1.27%)
Apr 24, 2023
0.7400
0.8000
0.7400
0.7900
51,866
+0.00(+0.00%)
Apr 21, 2023
0.7800
0.7900
0.7700
0.7900
27,200
+0.01(+1.28%)
Apr 20, 2023
0.8200
0.8400
0.7800
0.7800
61,910
-0.04(-4.88%)
Apr 19, 2023
0.7900
0.8400
0.7900
0.8200
24,100
-0.01(-1.20%)
Apr 18, 2023
0.8000
0.8400
0.8000
0.8300
26,550
+0.06(+7.79%)
Apr 17, 2023
0.7400
0.7700
0.7400
0.7700
234,996
+0.02(+2.67%)
Apr 14, 2023
0.7750
0.7800
0.7500
0.7500
199,915
+0.00(+0.00%)
Apr 13, 2023
0.7600
0.7700
0.7400
0.7500
440,475
+0.00(+0.00%)
Apr 12, 2023
0.7600
0.7900
0.7500
0.7500
70,185
+0.01(+1.35%)
Apr 11, 2023
0.7000
0.7400
0.6900
0.7400
66,755
+0.04(+5.71%)
Apr 10, 2023
0.7000
0.7200
0.7000
0.7000
57,035
+0.00(+0.00%)
Apr 06, 2023
0.7000
0
+0.01(+1.45%)
Apr 05, 2023
0.7200
0.7200
0.6900
0.6900
103,560
-0.03(-4.17%)
Apr 04, 2023
0.7000
0.7200
0.6700
0.7200
189,204
+0.05(+7.46%)
Apr 03, 2023
0.7800
0.7800
0.6700
0.6700
193,165
-0.05(-6.94%)
Mar 31, 2023
0.7400
0.7400
0.7100
0.7200
34,000
+0.02(+2.86%)
Mar 30, 2023
0.6800
0.7100
0.6800
0.7000
40,600
+0.04(+6.06%)
Mar 29, 2023
0.7100
0.7100
0.6600
0.6600
56,995
-0.01(-1.49%)
Mar 28, 2023
0.6800
0.6900
0.6500
0.6700
166,302
-0.01(-1.47%)
Mar 27, 2023
0.6900
0.7000
0.6800
0.6800
92,051
-0.02(-2.86%)
Mar 24, 2023
0.7200
0.7200
0.6800
0.7000
33,718
+0.00(+0.00%)
Mar 23, 2023
0.6900
0.7100
0.6700
0.7000
378,390
+0.02(+2.94%)
Mar 22, 2023
0.6900
0.7100
0.6700
0.6800
125,244
-0.02(-2.86%)
Mar 21, 2023
0.7300
0.7300
0.6900
0.7000
54,142
-0.05(-6.67%)
Mar 20, 2023
0.7800
0.8000
0.7500
0.7500
81,944
-0.01(-1.32%)
Mar 17, 2023
0.6900
0.7600
0.6900
0.7600
21,720
+0.08(+11.76%)
Mar 16, 2023
0.7100
0.7200
0.6700
0.6800
25,600
-0.01(-1.45%)
Mar 15, 2023
0.7800
0.7800
0.6800
0.6900
59,050
-0.03(-4.17%)
Mar 14, 2023
0.7100
0.7400
0.6900
0.7200
30,804
+0.01(+1.41%)
Mar 13, 2023
0.7500
0.7500
0.6900
0.7100
79,283
-0.01(-1.39%)
Mar 10, 2023
0.6800
0.7300
0.6600
0.7200
110,990
+0.05(+7.46%)
Mar 09, 2023
0.6600
0.6700
0.6500
0.6700
24,922
+0.03(+4.69%)
Mar 08, 2023
0.6900
0.7100
0.6200
0.6400
158,007
-0.05(-7.25%)
Mar 07, 2023
0.7500
0.7500
0.6900
0.6900
56,830
-0.03(-4.17%)
Mar 06, 2023
0.7600
0.7600
0.7200
0.7200
30,082
-0.03(-4.00%)
Mar 03, 2023
0.7500
0.7600
0.7400
0.7500
32,517
+0.00(+0.00%)
Mar 02, 2023
0.7300
0.7500
0.7100
0.7500
68,700
+0.02(+2.74%)
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
.