ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Integra Resources Corp (NY: ITRG )

0.9451 -0.0083 (-0.87%)
Official Closing Price Updated: 8:00 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 22, 2024 0.9425 0.9500 0.9045 0.9451 91,608 -0.01(-0.87%)
Aug 21, 2024 0.9446 0.9588 0.9200 0.9534 123,611 +0.01(+0.93%)
Aug 20, 2024 0.9628 0.9700 0.9100 0.9446 101,586 -0.01(-1.30%)
Aug 19, 2024 0.9250 0.9570 0.9040 0.9570 309,695 +0.03(+2.91%)
Aug 16, 2024 0.8700 0.9299 0.8500 0.9299 144,275 +0.04(+4.72%)
Aug 15, 2024 0.8600 0.8899 0.8600 0.8880 84,996 +0.04(+5.09%)
Aug 14, 2024 0.8900 0.8900 0.8200 0.8450 66,033 -0.04(-4.20%)
Aug 13, 2024 0.8600 0.8990 0.8460 0.8820 85,279 +0.00(+0.23%)
Aug 12, 2024 0.8300 0.8800 0.8100 0.8800 118,698 +0.06(+7.66%)
Aug 09, 2024 0.8228 0.8528 0.8011 0.8174 76,475 -0.00(-0.32%)
Aug 08, 2024 0.8344 0.8500 0.8007 0.8200 109,883 +0.01(+1.36%)
Aug 07, 2024 0.8540 0.8600 0.8090 0.8090 62,116 -0.00(-0.12%)
Aug 06, 2024 0.8300 0.8500 0.8100 0.8100 43,683 -0.02(-2.41%)
Aug 05, 2024 0.8089 0.8399 0.7900 0.8300 236,397 -0.04(-4.60%)
Aug 02, 2024 0.9090 0.9208 0.8200 0.8700 291,120 -0.02(-2.39%)
Aug 01, 2024 0.9282 0.9282 0.8710 0.8913 252,928 -0.04(-3.98%)
Jul 31, 2024 0.9300 0.9300 0.9000 0.9282 179,910 +0.01(+0.89%)
Jul 30, 2024 0.9200 0.9200 0.8803 0.9200 345,565 +0.03(+3.37%)
Jul 29, 2024 0.9900 1.000 0.8800 0.8900 950,039 -0.19(-17.59%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.