Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integra Resources Corp (NY: ITRG )

0.8935 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.9100 0.9100 0.8804 0.8855 33,703 -0.03(-2.79%)
May 31, 2024 0.9119 0.9499 0.8766 0.9109 175,050 +0.01(+0.83%)
May 30, 2024 0.9000 0.9180 0.8801 0.9034 126,306 +0.01(+1.16%)
May 29, 2024 0.9000 0.9189 0.8900 0.8930 135,341 -0.03(-3.04%)
May 28, 2024 0.9000 0.9307 0.8900 0.9210 297,859 +0.05(+5.38%)
May 24, 2024 0.8500 0.9100 0.8113 0.8740 278,033 +0.05(+6.20%)
May 23, 2024 0.8700 0.8688 0.8089 0.8230 117,857 +0.01(+1.74%)
May 22, 2024 0.8600 0.8686 0.8089 0.8089 136,505 -0.03(-3.97%)
May 21, 2024 0.9100 0.9100 0.8300 0.8423 232,440 -0.07(-7.95%)
May 20, 2024 0.8600 0.9197 0.8300 0.9150 508,371 +0.07(+8.35%)
May 17, 2024 0.7700 0.8560 0.7697 0.8445 438,500 +0.08(+10.64%)
May 16, 2024 0.7800 0.7990 0.7500 0.7633 164,155 -0.02(-2.13%)
May 15, 2024 0.7700 0.7820 0.7500 0.7799 90,783 +0.02(+3.03%)
May 14, 2024 0.7550 0.7626 0.7500 0.7570 40,662 +0.00(+0.13%)
May 13, 2024 0.7900 0.8000 0.7512 0.7560 79,396 -0.03(-3.65%)
May 10, 2024 0.7900 0.8099 0.7700 0.7846 257,393 +0.01(+1.90%)
May 09, 2024 0.7500 0.7949 0.7486 0.7700 200,254 +0.02(+2.14%)
May 08, 2024 0.7600 0.7791 0.7402 0.7539 197,705 -0.00(-0.15%)
May 07, 2024 0.7738 0.7738 0.7438 0.7550 124,417 -0.02(-3.17%)
May 06, 2024 0.7699 0.7952 0.7474 0.7797 344,659 +0.02(+2.55%)
May 03, 2024 0.7418 0.7630 0.7328 0.7603 252,338 +0.00(+0.38%)
May 02, 2024 0.7500 0.7794 0.7500 0.7574 82,502 +0.00(+0.25%)
May 01, 2024 0.7700 0.7700 0.7372 0.7555 276,684 -0.00(-0.59%)
Apr 30, 2024 0.8000 0.8019 0.7600 0.7600 126,483 -0.03(-3.92%)
Apr 29, 2024 0.8200 0.8234 0.7910 0.7910 100,255 -0.04(-4.47%)
Apr 26, 2024 0.8333 0.8333 0.8146 0.8280 41,725 +0.01(+1.60%)
Apr 25, 2024 0.8300 0.8300 0.8111 0.8150 159,977 -0.02(-1.81%)
Apr 24, 2024 0.8300 0.8500 0.8251 0.8300 65,721 -0.01(-1.62%)
Apr 23, 2024 0.8300 0.8495 0.8181 0.8437 90,519 +0.01(+1.65%)
Apr 22, 2024 0.8590 0.8590 0.8100 0.8300 116,995 -0.04(-4.60%)
Apr 19, 2024 0.8800 0.8800 0.8410 0.8700 145,327 -0.00(-0.11%)
Apr 18, 2024 0.8939 0.9000 0.8300 0.8710 155,420 -0.01(-1.10%)
Apr 17, 2024 0.8900 0.8998 0.8143 0.8807 244,346 -0.00(-0.15%)
Apr 16, 2024 0.8500 0.8890 0.8052 0.8820 235,242 +0.03(+3.90%)
Apr 15, 2024 0.8856 0.8894 0.8250 0.8489 106,303 -0.04(-3.97%)
Apr 12, 2024 0.9500 0.9660 0.8601 0.8840 403,097 -0.05(-4.84%)
Apr 11, 2024 0.8910 0.9334 0.8800 0.9290 177,247 +0.04(+4.97%)
Apr 10, 2024 0.8900 0.9200 0.8352 0.8850 411,601 -0.02(-2.53%)
Apr 09, 2024 0.9000 0.9276 0.8608 0.9080 381,126 +0.04(+4.97%)
Apr 08, 2024 0.8500 0.8839 0.8100 0.8650 440,074 +0.02(+2.00%)
Apr 05, 2024 0.8380 0.8500 0.7901 0.8480 264,589 +0.03(+4.15%)
Apr 04, 2024 0.8400 0.8400 0.7900 0.8142 186,127 -0.00(-0.22%)
Apr 03, 2024 0.7500 0.8241 0.7300 0.8160 521,871 +0.09(+12.40%)
Apr 02, 2024 0.7500 0.7500 0.7200 0.7260 222,691 -0.01(-1.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.