ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Integra Resources Corp

Integra Resources Corp (IRV)

0.97
-0.03
(-3.00%)
Closed March 04 4:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.075-7.177033492821.0451.1050.9786491.02053995DE
4-0.0549999-5.365844425941.02499991.240.97163761.1003974DE
120.0485.206073752710.9221.240.752150680.96455584DE
260.1518.29268292680.821.280.752108410.9617771DE
520.344.7761194030.671.280.595105610.87194773DE
1560.0910.22727272730.881.280.59588140.85138042DE
2600.0910.22727272730.881.280.59588140.85138042DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17410372201.0049999-0.04-3.831.021.0551.004999919697
17407780201.0450.010.971.051.051.02499993650
17406916201.0349999-0.06-5.481.0551.1051.032353
17406052201.0950.087.881.02499991.0951.02499993500
17405188201.0149999-0.06-5.581.0451.10.9914047
17404324201.075-0.01-0.461.071.1451.04510050
17401732201.08-0.08-6.901.121.121.0756373
17400868201.15999990.021.751.1551.15999991.06513332
17400004201.1399999-0.02-1.721.171.2251.139999925545
17399140201.15999990.011.311.1451.1651.139999934182
17398276201.1450.010.881.171.171.1456000
17395684201.135-0.05-3.811.241.241.1353504
17394820201.180.010.851.1951.221.15535170
17393956201.170.076.361.091.171.0917542
17393092201.1-0.04-3.511.111.121.0719678
17392228201.13999990.055.071.111.21.067487
17389636201.085-0.02-1.361.0651.1151.06531470
17388772201.10.010.461.0951.1051.0810811
17387908201.0950.076.831.0851.0951.057797
17387044201.0249999-0.02-1.441.02499991.081.014999955333
17386180201.040.021.461.051.051.014999914032
17383588201.02499990.010.990.9721.040.9722186
17382724201.01499990.021.700.9921.040.99217003
17381860200.9980.022.040.9781.01499990.94634242
17380996200.9780.0727.950.9180.9780.88816980
17380132200.9060.011.120.890.9220.88812890
17377540200.8960.0161.820.8760.9380.87615883
17376676200.880.0810.000.8820.9280.86219401
17375812200.80.0162.040.7720.80.77224990
17374948200.7840.0243.160.7760.7840.77414458
17374084200.76-0.02-2.560.7560.7740.75228148
17371492200.78-0.022-2.740.760.7920.7617887
17370628200.8020.0020.250.7780.8020.7741362
17369764200.8-0.01-1.230.80.80.77217133
17368900200.81-0.01-1.220.8020.810.8023993
17368036200.8199999-0.036-4.210.830.830.819999912600
17365444200.8560.0121.420.8460.8780.82818700
17364580200.844-0.012-1.400.8460.850.8446405
17363716200.8560.011.180.8960.8960.85624387
17362852200.846-0.018-2.080.8460.8780.8463700
17361988200.8640.0080.930.8780.8820.86412591
17359396200.856-0.034-3.820.8960.8960.8567352
17358532200.890.033.490.860.890.8445263
17355940200.86-0.012-1.380.860.8660.865882
17353348200.87200.000.8340.8760.821999926215
17349892200.8720.0222.590.8520.8980.85213862
17347300200.85-0.01-1.160.8280.8720.8265036
17346436200.860.0323.860.82199990.860.82199993700
17345572200.828-0.06-6.760.90.9140.82824302
17344708200.8880.0283.260.8780.9220.8521186
17343844200.86-0.044-4.870.880.880.8629270
17341252200.904-0.026-2.800.9220.9480.9043368
17340388200.930.0020.220.9280.9480.92828671
17339524200.9280.0060.650.9240.9280.9241236
17338660200.922-0.032-3.350.9220.9420.8946913
17337796200.9540.066.710.860.9540.868270
17335204200.8940.0526.180.8460.8940.8425495
17334340200.842-0.014-1.640.8420.8640.84216361
17333476200.8560.0040.470.8520.8560.845822