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 (%)
Jun 30, 2021
3.630
3.630
3.630
0
+0.13(+3.71%)
Jun 29, 2021
3.630
3.640
3.500
3.500
26,250
-0.09(-2.51%)
Jun 28, 2021
3.620
3.680
3.590
3.590
19,387
-0.03(-0.83%)
Jun 25, 2021
3.640
3.640
3.560
3.620
8,752
+0.07(+1.97%)
Jun 24, 2021
3.600
3.620
3.550
3.550
29,300
-0.08(-2.20%)
Jun 23, 2021
3.690
3.690
3.600
3.630
18,674
-0.03(-0.82%)
Jun 22, 2021
3.570
3.660
3.570
3.660
12,900
+0.11(+3.10%)
Jun 21, 2021
3.650
3.650
3.550
3.550
45,208
-0.15(-4.05%)
Jun 18, 2021
3.660
3.700
3.600
3.700
37,530
+0.07(+1.93%)
Jun 17, 2021
3.760
3.770
3.630
3.630
144,155
-0.13(-3.46%)
Jun 16, 2021
3.950
3.950
3.760
3.760
62,294
-0.16(-4.08%)
Jun 15, 2021
3.950
3.950
3.910
3.920
21,215
+0.02(+0.51%)
Jun 14, 2021
4.000
4.000
3.900
3.900
29,214
-0.10(-2.50%)
Jun 11, 2021
4.050
4.080
3.970
4.000
32,273
-0.07(-1.72%)
Jun 10, 2021
4.040
4.100
4.000
4.070
41,325
+0.02(+0.49%)
Jun 09, 2021
3.990
4.090
3.970
4.050
21,992
+0.08(+2.02%)
Jun 08, 2021
4.080
4.080
3.970
3.970
110,295
-0.01(-0.25%)
Jun 07, 2021
3.960
4.010
3.930
3.980
160,505
+0.02(+0.51%)
Jun 04, 2021
3.880
4.000
3.850
3.960
133,902
+0.08(+2.06%)
Jun 03, 2021
390.00
3.950
3.810
3.880
2,684,200
-0.04(-1.02%)
Jun 02, 2021
3.980
4.000
3.890
3.920
50,638
-0.05(-1.26%)
Jun 01, 2021
3.910
4.000
3.910
3.970
90,520
+0.00(+0.00%)
May 31, 2021
3.870
4.050
3.870
3.970
46,765
+0.11(+2.85%)
May 28, 2021
3.910
3.930
3.860
3.860
15,100
-0.01(-0.26%)
May 27, 2021
3.890
3.960
3.800
3.870
48,233
+0.01(+0.26%)
May 26, 2021
4.000
4.000
3.750
3.860
1,164,124
-0.16(-3.98%)
May 25, 2021
4.190
4.190
3.920
4.020
63,061
+0.03(+0.75%)
May 21, 2021
3.990
3.990
3.990
0
+0.13(+3.37%)
May 20, 2021
3.800
4.020
3.750
3.860
134,549
+0.12(+3.21%)
May 19, 2021
3.790
3.800
3.680
3.740
40,313
-0.04(-1.06%)
May 18, 2021
3.850
3.850
3.730
3.780
29,811
-0.02(-0.53%)
May 17, 2021
3.790
3.810
3.700
3.800
84,050
+0.10(+2.70%)
May 14, 2021
3.720
3.730
3.660
3.700
43,793
+0.01(+0.27%)
May 13, 2021
3.620
3.750
3.600
3.690
20,605
+0.05(+1.37%)
May 12, 2021
3.750
3.780
3.620
3.640
14,087
-0.07(-1.89%)
May 11, 2021
3.650
3.740
3.650
3.710
41,019
+0.03(+0.82%)
May 10, 2021
3.810
3.910
3.680
3.680
76,083
-0.10(-2.65%)
May 07, 2021
3.680
3.800
3.680
3.780
18,733
+0.16(+4.42%)
May 06, 2021
3.550
3.780
3.550
3.620
43,235
+0.01(+0.28%)
May 05, 2021
3.630
3.670
3.600
3.610
8,217
-0.01(-0.28%)
May 04, 2021
3.730
3.740
3.620
3.620
40,082
-0.11(-2.95%)
May 03, 2021
3.850
3.850
3.670
3.730
33,977
-0.10(-2.61%)
Apr 30, 2021
3.750
3.850
3.510
3.830
511,281
+0.12(+3.23%)
Apr 29, 2021
3.710
3.750
3.520
3.710
52,129
-0.02(-0.54%)
Apr 28, 2021
3.800
3.850
3.580
3.730
89,161
-0.03(-0.80%)
Apr 27, 2021
3.780
3.790
3.670
3.760
61,884
-0.04(-1.05%)
Apr 26, 2021
3.850
3.850
3.670
3.800
51,464
+0.04(+1.06%)
Apr 23, 2021
3.850
3.910
3.690
3.760
149,351
-0.15(-3.84%)
Apr 22, 2021
4.030
4.050
3.810
3.910
96,129
-0.12(-2.98%)
Apr 21, 2021
3.850
4.030
3.820
4.030
39,380
+0.13(+3.33%)
Apr 20, 2021
3.910
3.990
3.900
3.900
10,693
+0.00(+0.00%)
Apr 19, 2021
4.000
4.000
3.900
3.900
59,900
-0.05(-1.27%)
Apr 16, 2021
4.050
4.070
3.950
3.950
12,595
-0.08(-1.99%)
Apr 15, 2021
4.000
4.050
3.950
4.030
304,125
+0.03(+0.75%)
Apr 14, 2021
3.950
4.040
3.950
4.000
114,282
+0.05(+1.27%)
Apr 13, 2021
3.740
3.950
3.740
3.950
30,232
+0.21(+5.61%)
Apr 12, 2021
3.800
3.800
3.650
3.740
23,722
+0.00(+0.00%)
Apr 09, 2021
3.780
3.800
3.700
3.740
18,950
-0.04(-1.06%)
Apr 08, 2021
3.740
3.850
3.700
3.780
76,941
+0.12(+3.28%)
Apr 07, 2021
3.670
3.670
3.480
3.660
35,838
-0.01(-0.27%)
Apr 06, 2021
3.600
3.750
3.600
3.670
18,459
+0.07(+1.94%)
Apr 05, 2021
3.540
3.610
3.500
3.600
13,258
+0.07(+1.98%)
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
.