Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Integra Resources Corp. Common Shares (NY: ITRG )

0.9003 +0.0193 (+2.19%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.8800 0.9200 0.8760 0.9003 259,929 +0.03(+2.89%)
Dec 19, 2024 0.8616 0.9100 0.8611 0.8750 262,616 -0.00(-0.08%)
Dec 18, 2024 0.9300 0.9300 0.8513 0.8757 487,265 -0.05(-5.05%)
Dec 17, 2024 0.9290 0.9300 0.8971 0.9223 212,691 -0.02(-2.27%)
Dec 16, 2024 0.9344 0.9437 0.9100 0.9437 197,856 +0.00(+0.40%)
Dec 13, 2024 0.9700 0.9700 0.9200 0.9399 346,089 -0.04(-3.81%)
Dec 12, 2024 0.9930 1.010 0.9702 0.9771 279,776 -0.02(-2.29%)
Dec 11, 2024 1.000 1.010 0.9800 1.000 264,209 +0.01(+0.51%)
Dec 10, 2024 0.9900 0.9950 0.9600 0.9949 313,865 +0.02(+2.30%)
Dec 09, 2024 0.9695 1.010 0.9450 0.9725 416,263 +0.04(+4.57%)
Dec 06, 2024 0.9249 0.9349 0.8900 0.9300 489,096 +0.01(+1.42%)
Dec 05, 2024 0.9100 0.9300 0.8820 0.9170 795,394 +0.02(+2.57%)
Dec 04, 2024 0.8950 0.9182 0.8888 0.8940 307,739 -0.01(-1.00%)
Dec 03, 2024 0.9485 0.9485 0.8950 0.9030 388,920 -0.01(-1.61%)
Dec 02, 2024 0.9500 0.9755 0.8979 0.9178 502,228 -0.01(-1.51%)
Nov 29, 2024 0.9458 0.9458 0.8952 0.9319 412,806 +0.03(+3.57%)
Nov 27, 2024 0.9100 0.9327 0.8810 0.8998 184,408 -0.01(-1.12%)
Nov 26, 2024 0.8978 0.9200 0.8810 0.9100 183,084 +0.01(+1.36%)
Nov 25, 2024 0.9200 0.9227 0.8900 0.8978 148,344 -0.03(-3.55%)
Nov 22, 2024 0.9740 0.9740 0.9202 0.9308 264,647 -0.00(-0.28%)
Nov 21, 2024 0.9500 0.9667 0.9200 0.9334 177,996 -0.04(-3.77%)
Nov 20, 2024 0.9900 0.9900 0.9500 0.9700 142,139 +0.00(+0.00%)
Nov 19, 2024 0.9900 1.000 0.9400 0.9700 209,384 -0.02(-2.02%)
Nov 18, 2024 0.9500 0.9900 0.9469 0.9900 191,385 +0.08(+8.80%)
Nov 15, 2024 0.9000 0.9500 0.9000 0.9099 145,366 +0.01(+1.10%)
Nov 14, 2024 0.9200 0.9300 0.8900 0.9000 465,699 -0.03(-3.43%)
Nov 13, 2024 1.000 1.008 0.9100 0.9320 311,347 -0.06(-5.86%)
Nov 12, 2024 0.9900 1.010 0.9550 0.9900 124,731 -0.01(-1.00%)
Nov 11, 2024 1.010 1.010 0.9400 1.000 283,382 -0.02(-1.96%)
Nov 08, 2024 1.080 1.080 1.020 1.020 260,565 -0.07(-6.42%)
Nov 07, 2024 1.080 1.100 1.050 1.090 146,766 +0.02(+1.87%)
Nov 06, 2024 1.040 1.070 1.020 1.070 289,707 -0.01(-0.93%)
Nov 05, 2024 1.090 1.100 1.060 1.080 347,424 +0.00(+0.00%)
Nov 04, 2024 1.110 1.110 1.060 1.080 324,971 -0.03(-2.70%)
Nov 01, 2024 1.150 1.150 1.100 1.110 197,744 -0.02(-1.77%)
Oct 31, 2024 1.170 1.170 1.090 1.130 393,472 -0.06(-5.04%)
Oct 30, 2024 1.250 1.250 1.175 1.190 191,966 -0.04(-3.25%)
Oct 29, 2024 1.250 1.280 1.180 1.230 307,767 +0.02(+1.65%)
Oct 28, 2024 1.240 1.240 1.180 1.210 294,557 +0.00(+0.00%)
Oct 25, 2024 1.200 1.257 1.200 1.210 234,989 +0.01(+0.83%)
Oct 24, 2024 1.260 1.260 1.190 1.200 229,151 -0.04(-3.23%)
Oct 23, 2024 1.280 1.280 1.190 1.240 665,646 -0.02(-1.59%)
Oct 22, 2024 1.160 1.280 1.120 1.260 668,176 +0.16(+14.55%)
Oct 21, 2024 1.190 1.190 1.100 1.100 1,097,241 +0.00(+0.00%)
Oct 18, 2024 1.100 1.150 1.080 1.100 648,149 +0.05(+4.76%)
Oct 17, 2024 1.030 1.070 1.010 1.050 257,318 +0.04(+3.96%)
Oct 16, 2024 0.9900 1.040 0.9900 1.010 153,731 +0.00(+0.23%)
Oct 15, 2024 1.010 1.010 0.9500 1.008 140,276 -0.02(-1.69%)
Oct 14, 2024 0.9975 1.030 0.9975 1.025 51,768 +0.03(+2.77%)
Oct 11, 2024 0.9600 0.9975 0.9521 0.9974 56,195 +0.01(+0.76%)
Oct 10, 2024 0.9329 0.9899 0.9260 0.9899 151,025 +0.05(+5.31%)
Oct 09, 2024 0.9500 0.9571 0.9354 0.9400 62,226 -0.02(-2.08%)
Oct 08, 2024 1.000 1.040 0.9500 0.9600 136,794 -0.01(-1.03%)
Oct 07, 2024 1.000 1.020 0.9600 0.9700 71,567 -0.04(-3.96%)
Oct 04, 2024 0.9794 1.028 0.9794 1.010 102,969 +0.02(+2.48%)
Oct 03, 2024 1.010 1.020 0.9700 0.9856 86,356 -0.01(-1.44%)
Oct 02, 2024 0.9700 1.001 0.9700 1.000 69,582 +0.02(+1.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 MillValley.com & California Media Partners, LLC. All rights reserved.