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
)
1.020
-0.030 (-2.86%)
Streaming Delayed Price
Updated: 2:55 PM EDT, May 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 06, 2024
1.040
1.070
1.020
1.050
189,222
+0.01(+0.96%)
May 03, 2024
1.020
1.040
1.000
1.040
47,670
+0.01(+0.97%)
May 02, 2024
1.040
1.060
1.030
1.030
54,817
-0.01(-0.96%)
May 01, 2024
1.070
1.070
1.020
1.040
100,557
+0.00(+0.00%)
Apr 30, 2024
1.070
1.070
1.040
1.040
66,032
-0.03(-2.80%)
Apr 29, 2024
1.100
1.120
1.070
1.070
208,579
-0.05(-4.46%)
Apr 26, 2024
1.140
1.140
1.110
1.120
109,749
+0.00(+0.00%)
Apr 25, 2024
1.140
1.150
1.110
1.120
47,686
-0.02(-1.75%)
Apr 24, 2024
1.150
1.150
1.140
1.140
31,226
+0.01(+0.88%)
Apr 23, 2024
1.150
1.150
1.130
1.130
31,601
-0.01(-0.88%)
Apr 22, 2024
1.170
1.170
1.100
1.140
63,169
-0.06(-5.00%)
Apr 19, 2024
1.190
1.210
1.170
1.200
91,951
+0.04(+3.45%)
Apr 18, 2024
1.250
1.250
1.140
1.160
81,781
-0.08(-6.45%)
Apr 17, 2024
1.220
1.250
1.120
1.240
180,877
+0.02(+1.64%)
Apr 16, 2024
1.170
1.230
1.120
1.220
67,957
+0.08(+7.02%)
Apr 15, 2024
1.200
1.200
1.130
1.140
60,257
-0.06(-5.00%)
Apr 12, 2024
1.290
1.330
1.180
1.200
156,728
-0.05(-4.00%)
Apr 11, 2024
1.220
1.260
1.200
1.250
104,173
+0.04(+3.31%)
Apr 10, 2024
1.160
1.240
1.140
1.210
255,943
+0.02(+1.68%)
Apr 09, 2024
1.240
1.240
1.180
1.190
119,890
+0.01(+0.85%)
Apr 08, 2024
1.160
1.200
1.130
1.180
180,962
+0.04(+3.51%)
Apr 05, 2024
1.090
1.150
1.070
1.140
146,441
+0.07(+6.54%)
Apr 04, 2024
1.130
1.130
1.070
1.070
140,029
-0.01(-0.93%)
Apr 03, 2024
1.000
1.100
0.9900
1.080
359,607
+0.09(+9.09%)
Apr 02, 2024
1.010
1.010
0.9800
0.9900
133,973
+0.00(+0.00%)
Apr 01, 2024
1.000
1.010
0.9700
0.9900
79,479
+0.03(+3.13%)
Mar 28, 2024
0.9600
0
-0.02(-2.04%)
Mar 27, 2024
0.9300
0.9800
0.9300
0.9800
164,777
+0.05(+5.38%)
Mar 26, 2024
0.9500
0.9500
0.9300
0.9300
36,068
+0.00(+0.00%)
Mar 25, 2024
0.9600
0.9600
0.9300
0.9300
38,037
-0.03(-3.12%)
Mar 22, 2024
0.9800
1.020
0.9500
0.9600
153,096
+0.00(+0.00%)
Mar 21, 2024
1.000
1.000
0.9500
0.9600
89,970
-0.02(-2.04%)
Mar 20, 2024
1.000
1.000
0.9600
0.9800
266,900
-0.01(-1.01%)
Mar 19, 2024
1.000
1.000
0.9800
0.9900
21,609
-0.01(-1.00%)
Mar 18, 2024
1.040
1.040
0.9900
1.000
25,823
-0.02(-1.96%)
Mar 15, 2024
1.050
1.050
1.020
1.020
54,458
-0.03(-2.86%)
Mar 14, 2024
1.100
1.100
1.010
1.050
191,723
-0.03(-2.78%)
Mar 13, 2024
1.100
1.100
1.020
1.080
113,581
+0.04(+3.85%)
Mar 12, 2024
1.090
1.090
1.030
1.040
192,712
-0.04(-3.70%)
Mar 11, 2024
1.120
1.140
1.070
1.080
254,087
+0.01(+0.93%)
Mar 08, 2024
0.9800
1.070
0.9800
1.070
132,567
+0.12(+12.63%)
Mar 07, 2024
0.9600
0.9700
0.9400
0.9500
112,903
+0.02(+2.15%)
Mar 06, 2024
0.8800
0.9400
0.8600
0.9300
930,153
-0.06(-6.53%)
Mar 05, 2024
1.150
1.150
0.9900
0.9950
533,376
+0.01(+0.51%)
Mar 04, 2024
0.9700
1.070
0.9500
0.9900
466,941
+0.03(+3.13%)
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
.