Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Integra Resources Corp (NY: ITRG )

0.9210 +0.0470 (+5.38%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 (%)
May 31, 2022 1.150 1.230 1.110 1.130 43,848 -0.06(-5.04%)
May 27, 2022 1.180 1.200 1.151 1.190 106,493 +0.04(+3.48%)
May 26, 2022 0.9600 1.150 0.9600 1.150 212,326 +0.21(+22.34%)
May 25, 2022 0.9969 0.9969 0.9351 0.9400 66,520 +0.03(+3.30%)
May 24, 2022 0.8750 0.9281 0.8750 0.9100 28,023 +0.04(+4.00%)
May 23, 2022 0.9000 0.9000 0.8600 0.8750 43,554 -0.02(-2.23%)
May 20, 2022 0.9371 0.9371 0.8942 0.8950 12,062 -0.01(-1.17%)
May 19, 2022 0.9311 0.9311 0.8800 0.9056 72,103 +0.01(+1.47%)
May 18, 2022 0.9450 0.9655 0.8700 0.8925 93,597 -0.06(-5.84%)
May 17, 2022 0.9400 0.9744 0.9300 0.9479 50,695 +0.01(+1.01%)
May 16, 2022 0.9900 0.9950 0.9287 0.9384 39,960 -0.00(-0.17%)
May 13, 2022 0.9000 0.9500 0.8900 0.9400 54,865 +0.04(+4.58%)
May 12, 2022 0.9700 0.9710 0.8900 0.8988 146,596 -0.09(-9.20%)
May 11, 2022 0.9800 1.010 0.9600 0.9899 59,929 +0.02(+2.05%)
May 10, 2022 1.000 1.050 0.9667 0.9700 150,702 -0.05(-4.90%)
May 09, 2022 1.090 1.090 1.007 1.020 131,684 -0.03(-3.32%)
May 06, 2022 1.050 1.070 1.040 1.055 34,766 -0.01(-0.47%)
May 05, 2022 1.050 1.080 1.040 1.060 34,791 +0.00(+0.00%)
May 04, 2022 1.050 1.070 1.030 1.060 94,611 +0.03(+2.91%)
May 03, 2022 1.070 1.110 1.030 1.030 33,038 -0.03(-2.83%)
May 02, 2022 1.070 1.078 1.026 1.060 84,753 -0.03(-2.75%)
Apr 29, 2022 1.130 1.150 1.080 1.090 81,202 +0.01(+0.93%)
Apr 28, 2022 1.150 1.150 1.080 1.080 125,190 -0.05(-4.42%)
Apr 27, 2022 1.080 1.130 1.070 1.130 79,429 +0.04(+3.68%)
Apr 26, 2022 1.170 1.170 1.080 1.090 118,866 -0.06(-4.81%)
Apr 25, 2022 1.170 1.170 1.040 1.145 361,345 -0.03(-2.97%)
Apr 22, 2022 1.270 1.290 1.170 1.180 379,874 -0.11(-8.53%)
Apr 21, 2022 1.300 1.350 1.260 1.290 176,854 -0.03(-2.27%)
Apr 20, 2022 1.340 1.340 1.280 1.320 86,269 +0.04(+3.13%)
Apr 19, 2022 1.310 1.340 1.280 1.280 256,152 -0.01(-0.78%)
Apr 18, 2022 1.320 1.400 1.290 1.290 147,853 -0.03(-2.27%)
Apr 14, 2022 1.320 1.380 1.310 1.320 158,566 -0.01(-0.75%)
Apr 13, 2022 1.340 1.370 1.330 1.330 119,810 -0.01(-0.75%)
Apr 12, 2022 1.320 1.360 1.310 1.340 174,492 +0.02(+1.52%)
Apr 11, 2022 1.390 1.390 1.310 1.320 235,192 -0.06(-4.35%)
Apr 08, 2022 1.420 1.430 1.380 1.380 190,685 -0.05(-3.50%)
Apr 07, 2022 1.400 1.430 1.390 1.430 119,435 +0.03(+2.14%)
Apr 06, 2022 1.410 1.440 1.400 1.400 57,046 -0.02(-1.41%)
Apr 05, 2022 1.460 1.490 1.415 1.420 83,123 -0.04(-2.74%)
Apr 04, 2022 1.470 1.480 1.440 1.460 112,096 +0.01(+0.69%)
Apr 01, 2022 1.460 1.460 1.430 1.450 78,217 +0.02(+1.40%)
Mar 31, 2022 1.470 1.470 1.400 1.430 174,185 +0.03(+2.14%)
Mar 30, 2022 1.520 1.520 1.400 1.400 153,420 -0.05(-3.45%)
Mar 29, 2022 1.440 1.450 1.430 1.450 115,542 +0.01(+0.69%)
Mar 28, 2022 1.510 1.510 1.400 1.440 186,657 -0.05(-3.36%)
Mar 25, 2022 1.490 1.500 1.460 1.490 69,969 +0.00(+0.00%)
Mar 24, 2022 1.520 1.550 1.480 1.490 105,089 -0.01(-0.67%)
Mar 23, 2022 1.450 1.520 1.450 1.500 214,207 +0.04(+2.74%)
Mar 22, 2022 1.460 1.470 1.440 1.460 143,974 +0.00(+0.00%)
Mar 21, 2022 1.450 1.486 1.410 1.460 164,634 +0.03(+2.10%)
Mar 18, 2022 1.420 1.430 1.400 1.430 69,299 +0.00(+0.35%)
Mar 17, 2022 1.400 1.430 1.400 1.425 224,812 +0.05(+3.26%)
Mar 16, 2022 1.390 1.410 1.360 1.380 291,387 -0.02(-1.43%)
Mar 15, 2022 1.400 1.420 1.380 1.400 267,095 -0.02(-1.41%)
Mar 14, 2022 1.490 1.510 1.410 1.420 273,172 -0.09(-5.96%)
Mar 11, 2022 1.540 1.540 1.460 1.510 380,317 +0.02(+1.34%)
Mar 10, 2022 1.480 1.500 1.450 1.490 274,354 +0.01(+0.68%)
Mar 09, 2022 1.510 1.520 1.440 1.480 502,207 -0.04(-2.63%)
Mar 08, 2022 1.560 1.610 1.430 1.520 2,000,888 -0.02(-1.30%)
Mar 07, 2022 1.600 1.600 1.520 1.540 393,491 +0.02(+1.32%)
Mar 04, 2022 1.450 1.580 1.450 1.520 792,051 +0.06(+4.47%)
Mar 03, 2022 1.500 1.500 1.430 1.455 104,610 -0.03(-2.35%)
Mar 02, 2022 1.490 1.500 1.470 1.490 66,246 +0.02(+1.36%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.