Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Integra Resources Corp (NY: ITRG )

0.9299 +0.0419 (+4.72%)

Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	0.8734	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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Integra Resources Corp (NY: ITRG )

Historical Prices