Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
AMEX
Integra Resources Corp (ITRG)
Integra Resources Corp (ITRG) Historical

ITRG Integra Resources Corp

0.77

0.0126 (1.66%)

May 03 2024 - Closed

Delayed by 15 minutes

ITRG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.7603	0.0029	0.38%	0.7418	0.763	0.7328	252,291
May 02 2024	0.7574	0.0019	0.25%	0.75	0.7794	0.75	82,502
May 01 2024	0.7555	-0.0045	-0.59%	0.77	0.77	0.7372	276,559
Apr 30 2024	0.76	-0.031	-3.92%	0.8019	0.8019	0.76	125,283
Apr 29 2024	0.791	-0.037	-4.47%	0.82	0.8234	0.791	100,243
Apr 26 2024	0.828	0.013	1.60%	0.8333	0.8333	0.8146	41,718
Apr 25 2024	0.815	-0.015	-1.81%	0.83	0.8677	0.8111	159,970
Apr 24 2024	0.83	-0.0137	-1.62%	0.83	0.85	0.8251	65,721
Apr 23 2024	0.8437	0.0137	1.65%	0.83	0.8495	0.8181	90,519
Apr 22 2024	0.83	-0.04	-4.60%	0.859	0.859	0.81	116,995
Apr 19 2024	0.87	-0.001	-0.11%	0.88	0.88	0.841	145,302
Apr 18 2024	0.871	-0.0097	-1.10%	0.8939	0.90	0.83	155,132
Apr 17 2024	0.8807	-0.0013	-0.15%	0.89	0.8998	0.8143	244,346
Apr 16 2024	0.882	0.0331	3.90%	0.85	0.889	0.8052	232,862
Apr 15 2024	0.8489	-0.0351	-3.97%	0.8856	0.9033	0.825	106,302
Apr 12 2024	0.884	-0.045	-4.84%	0.95	0.966	0.8601	403,097
Apr 11 2024	0.929	0.044	4.97%	0.891	0.9334	0.88	177,016
Apr 10 2024	0.885	-0.023	-2.53%	0.8873	0.9315	0.8352	401,307
Apr 09 2024	0.908	0.043	4.97%	0.90	0.9276	0.8608	381,113
Apr 08 2024	0.865	0.017	2.00%	0.85	0.8839	0.81	440,049
Apr 05 2024	0.848	0.0338	4.15%	0.838	0.85	0.7918	264,021
Apr 04 2024	0.8142	-0.0018	-0.22%	0.84	0.84	0.79	186,127
Apr 03 2024	0.816	0.09	12.40%	0.75	0.8241	0.73	521,004
Apr 02 2024	0.726	-0.0085	-1.16%	0.75	0.75	0.72	210,868
Apr 01 2024	0.7345	0.0244	3.44%	0.7499	0.74995	0.713	179,680
Mar 28 2024	0.7101	0.0031	0.44%	0.7427	0.748	0.70	89,426
Mar 27 2024	0.707	0.0063	0.90%	0.694	0.7248	0.694	147,486
Mar 26 2024	0.7007	0.0007	0.10%	0.755	0.755	0.6912	71,169
Mar 25 2024	0.70	-0.015	-2.10%	0.736	0.736	0.685	51,455
Mar 22 2024	0.715	-0.0029	-0.40%	0.72	0.7482	0.6951	232,552
Mar 21 2024	0.7179	-0.01035	-1.42%	0.745	0.75	0.7102	99,799
Mar 20 2024	0.72825	-0.00175	-0.24%	0.7357	0.740175	0.707268	122,341
Mar 19 2024	0.73	-0.007	-0.95%	0.75	0.75	0.7212	33,809
Mar 18 2024	0.737	-0.023	-3.03%	0.751	0.7698	0.7262	143,554
Mar 15 2024	0.76	-0.042	-5.24%	0.82	0.82	0.7405	64,869
Mar 14 2024	0.802	0.00605	0.76%	0.82	0.82	0.7501	108,580
Mar 13 2024	0.79595	0.02145	2.77%	0.774	0.798799	0.765	53,529
Mar 12 2024	0.7745	-0.0255	-3.19%	0.80	0.8199	0.773	342,490
Mar 11 2024	0.80	0.00	0.00%	0.8123	0.844	0.7982	204,804
Mar 08 2024	0.80	0.0801	11.13%	0.77	0.80	0.73505	199,119
Mar 07 2024	0.7199	0.0269	3.88%	0.6803	0.7297	0.6803	196,131
Mar 06 2024	0.693	-0.0476	-6.43%	0.69	0.7168	0.6365	943,820
Mar 05 2024	0.7406	-0.0106	-1.41%	0.79	0.8154	0.7401	228,674
Mar 04 2024	0.7512	0.0399	5.61%	0.73	0.77	0.70	417,376
Mar 01 2024	0.7113	0.0013	0.18%	0.7181	0.7439	0.695	126,192
Feb 29 2024	0.71	0.0092	1.31%	0.72	0.72	0.6951	45,484
Feb 28 2024	0.7008	-0.00336	-0.48%	0.7038	0.7197	0.6989	86,977
Feb 27 2024	0.704156	0.00356	0.51%	0.7118	0.7309	0.695	62,536
Feb 26 2024	0.7006	-0.0195	-2.71%	0.7201	0.733999	0.70	97,927
Feb 23 2024	0.7201	-0.0155	-2.11%	0.74	0.744	0.7068	26,000
Feb 22 2024	0.7356	-0.0314	-4.09%	0.7642	0.8074	0.7198	131,249
Feb 21 2024	0.767	-0.033	-4.13%	0.81	0.81	0.765	36,048
Feb 20 2024	0.80	0.00	0.00%	0.8461	0.854999	0.79	27,749
Feb 16 2024	0.80	0.02	2.56%	0.8154	0.8154	0.779999	29,829
Feb 15 2024	0.78	0.02	2.63%	0.7882	0.7882	0.7527	86,062
Feb 14 2024	0.76	0.0002	0.03%	0.751	0.8165	0.75	58,247
Feb 13 2024	0.7598	-0.0402	-5.03%	0.80	0.8161	0.75	94,273
Feb 12 2024	0.80	0.0099	1.25%	0.79	0.83	0.79	43,290
Feb 09 2024	0.7901	-0.0156	-1.94%	0.8282	0.8282	0.79	108,299
Feb 08 2024	0.8057	-0.0443	-5.21%	0.8799	0.8799	0.79	76,074
Feb 07 2024	0.85	0.007	0.83%	0.8898	0.8898	0.85	7,720
Feb 06 2024	0.843	-0.0071	-0.84%	0.84	0.88	0.84	20,014
Feb 05 2024	0.8501	-0.0138	-1.60%	0.85	0.879	0.85	15,775

Integra Resources

Delayed Upgrade Clock