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
(NY:
ITRG
)
1.080
+0.070 (+6.93%)
Official Closing Price
Updated: 8:00 PM EDT, Jul 26, 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 (%)
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%)
Jul 01, 2024
0.9500
0.9500
0.8949
0.9101
38,289
-0.01(-1.45%)
Jun 28, 2024
0.9450
0.9500
0.9051
0.9235
28,620
+0.03(+3.33%)
Jun 27, 2024
0.9200
0.9200
0.8819
0.8937
47,957
+0.01(+1.56%)
Jun 26, 2024
0.8900
0.9352
0.8700
0.8800
87,664
-0.01(-1.12%)
Jun 25, 2024
0.9600
0.9700
0.8900
0.8900
67,684
-0.06(-6.67%)
Jun 24, 2024
0.9500
0.9876
0.9450
0.9536
41,073
-0.02(-1.69%)
Jun 21, 2024
1.030
1.050
0.9400
0.9700
81,041
-0.06(-5.83%)
Jun 20, 2024
0.9900
1.050
0.9882
1.030
169,773
+0.05(+5.14%)
Jun 18, 2024
0.9200
0.9850
0.9200
0.9796
245,581
+0.05(+4.94%)
Jun 17, 2024
0.9100
0.9471
0.9102
0.9335
134,527
+0.02(+1.75%)
Jun 14, 2024
0.9050
0.9234
0.9050
0.9174
40,319
+0.01(+1.36%)
Jun 13, 2024
0.9390
0.9399
0.9051
0.9051
100,631
-0.03(-3.18%)
Jun 12, 2024
0.9366
0.9390
0.9102
0.9348
101,350
+0.01(+0.65%)
Jun 11, 2024
0.9100
0.9289
0.8900
0.9288
396,128
+0.02(+1.79%)
Jun 10, 2024
0.9000
0.9490
0.8901
0.9125
161,998
+0.02(+2.13%)
Jun 07, 2024
0.9200
0.9260
0.8798
0.8935
117,916
-0.04(-3.92%)
Jun 06, 2024
0.9073
0.9400
0.9001
0.9300
140,727
+0.02(+2.67%)
Jun 05, 2024
0.8925
0.9100
0.8500
0.9058
362,258
+0.06(+7.14%)
Jun 04, 2024
0.8900
0.8980
0.8345
0.8454
111,056
-0.04(-4.53%)
Jun 03, 2024
0.9100
0.9100
0.8804
0.8855
33,703
-0.03(-2.79%)
May 31, 2024
0.9119
0.9499
0.8766
0.9109
175,050
+0.01(+0.83%)
May 30, 2024
0.9000
0.9180
0.8801
0.9034
126,306
+0.01(+1.16%)
May 29, 2024
0.9000
0.9189
0.8900
0.8930
135,341
-0.03(-3.04%)
May 28, 2024
0.9000
0.9307
0.8900
0.9210
297,859
+0.05(+5.38%)
May 24, 2024
0.8500
0.9100
0.8113
0.8740
278,033
+0.05(+6.20%)
May 23, 2024
0.8700
0.8688
0.8089
0.8230
117,857
+0.01(+1.74%)
May 22, 2024
0.8600
0.8686
0.8089
0.8089
136,505
-0.03(-3.97%)
May 21, 2024
0.9100
0.9100
0.8300
0.8423
232,440
-0.07(-7.95%)
May 20, 2024
0.8600
0.9197
0.8300
0.9150
508,371
+0.07(+8.35%)
May 17, 2024
0.7700
0.8560
0.7697
0.8445
438,500
+0.08(+10.64%)
May 16, 2024
0.7800
0.7990
0.7500
0.7633
164,155
-0.02(-2.13%)
May 15, 2024
0.7700
0.7820
0.7500
0.7799
90,783
+0.02(+3.03%)
May 14, 2024
0.7550
0.7626
0.7500
0.7570
40,662
+0.00(+0.13%)
May 13, 2024
0.7900
0.8000
0.7512
0.7560
79,396
-0.03(-3.65%)
May 10, 2024
0.7900
0.8099
0.7700
0.7846
257,393
+0.01(+1.90%)
May 09, 2024
0.7500
0.7949
0.7486
0.7700
200,254
+0.02(+2.14%)
May 08, 2024
0.7600
0.7791
0.7402
0.7539
197,708
-0.00(-0.15%)
May 07, 2024
0.7738
0.7738
0.7438
0.7550
124,417
-0.02(-3.17%)
May 06, 2024
0.7699
0.7952
0.7474
0.7797
344,659
+0.02(+2.55%)
May 03, 2024
0.7418
0.7630
0.7328
0.7603
252,338
+0.00(+0.38%)
May 02, 2024
0.7500
0.7794
0.7500
0.7574
82,502
+0.00(+0.25%)
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
.