ITRG Quote, Trading Chart, Integra Resources Corp.

home / stock / itrg / itrg quote

Stock Information
Company Name: Integra Resources Corp.
Stock Symbol: ITRG
Market: NYSE
Website: integraresources.com
Menu
ITRG ITRG Quote ITRG Short ITRG News ITRG Articles ITRG Message Board
Get ITRG Alerts

News, Short Squeeze, Breakout and More Instantly...
ITRG Quote
Last:$0.9868
Change Percent:2.57%
Open:$0.9658
Previous Close:$0.9868
High:$1.01
Low:$0.9658
Volume:123,154
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ITRG Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$0.9658
Close:$0.9868
High:$1.01
Low:$0.9658
Volume:123,154
Date:2024-07-18
Open:$1.04
Close:$0.9913
High:$1.05
Low:$0.96
Volume:132,753
Date:2024-07-17
Open:$1.08
Close:$1.04
High:$1.1
Low:$1.0002
Volume:274,084
Date:2024-07-16
Open:$1.06
Close:$1.06
High:$1.08
Low:$1
Volume:236,927
Date:2024-07-15
Open:$1.02
Close:$1.01
High:$1.06
Low:$1
Volume:164,430
Date:2024-07-12
Open:$0.9746
Close:$1.0096
High:$1.02
Low:$0.95
Volume:115,440
Date:2024-07-11
Open:$0.95
Close:$0.9652
High:$1
Low:$0.95
Volume:145,765
Date:2024-07-10
Open:$0.93
Close:$0.94515
High:$0.9598
Low:$0.9299
Volume:65,170
Date:2024-07-09
Open:$0.92
Close:$0.9
High:$0.94
Low:$0.9
Volume:39,840
Date:2024-07-08
Open:$0.95
Close:$0.9377
High:$0.9598
Low:$0.87
Volume:205,139
Date:2024-07-05
Open:$0.9313
Close:$0.9565
High:$0.9894
Low:$0.9313
Volume:43,155
Date:2024-07-04
Open:$0.941
Close:$0.9291
High:$0.9479
Low:$0.9129
Volume:34,273
Date:2024-07-03
Open:$0.941
Close:$0.9291
High:$0.9479
Low:$0.9129
Volume:34,273
Date:2024-07-02
Open:$0.91
Close:$0.9099
High:$0.9199
Low:$0.9
Volume:29,374
Date:2024-07-01
Open:$0.95
Close:$0.91005
High:$0.95
Low:$0.8949
Volume:38,289
Date:2024-06-28
Open:$0.945
Close:$0.9235
High:$0.95
Low:$0.9051
Volume:28,620
Date:2024-06-27
Open:$0.92
Close:$0.8937
High:$0.92
Low:$0.8819
Volume:47,979
Date:2024-06-26
Open:$0.89
Close:$0.88
High:$0.9352
Low:$0.87
Volume:87,664
Date:2024-06-25
Open:$0.9576
Close:$0.89
High:$0.97
Low:$0.89
Volume:67,684
Date:2024-06-24
Open:$0.95
Close:$0.9536
High:$0.9876
Low:$0.945
Volume:41,090