Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Integra Resources Corp (NY: ITRG ) 0.9551 -0.0099 (-1.03%) Streaming Delayed Price Updated: 10:12 AM EDT, Aug 30, 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 (%) Aug 29, 2024 0.9408 0.9899 0.9300 0.9650 111,388 +0.01(+0.60%) Aug 28, 2024 0.9669 0.9700 0.9423 0.9592 101,682 -0.02(-2.12%) Aug 27, 2024 0.9600 1.000 0.9500 0.9800 141,678 -0.01(-1.01%) Aug 26, 2024 1.000 1.000 0.9500 0.9900 125,060 +0.02(+1.72%) Aug 23, 2024 0.9500 0.9889 0.9500 0.9733 87,979 +0.03(+2.98%) 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.