ITR

Integra Resources Historical Data - ITR

Best deals to access real time data!
North American Extreme
Monthly Subscription
for only
US$104.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX Venture Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Integra Resources Corp ITR TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.03 -0.65% 4.57 15:51:03
Open Price Low Price High Price Close Price Previous Close
4.61 4.30 4.65 4.57 4.60
more quote information »

ITR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.875.034.304.7229,067-0.30-6.16%
1 Month4.765.164.304.9038,596-0.19-3.99%
3 Months4.405.164.114.5164,1190.173.86%
6 Months5.085.804.114.7678,761-0.51-10.04%
1 Year1.225.900.612.38124,5353.35274.59%
3 Years1.255.900.611.52106,7843.32265.6%
5 Years1.155.900.611.51102,8243.42297.39%

ITR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 4.57 -0.03 -0.65% 4.61 4.65 4.30 70,400
Jan 14 2021 4.60 0.06 1.32% 4.56 4.63 4.55 13,900
Jan 13 2021 4.54 -0.16 -3.4% 4.69 4.71 4.54 28,401
Jan 12 2021 4.70 -0.07 -1.47% 4.80 4.80 4.61 28,693
Jan 11 2021 4.77 -0.03 -0.63% 4.80 4.86 4.58 39,663
Jan 08 2021 4.80 -0.24 -4.76% 4.87 5.03 4.55 31,872
Jan 07 2021 5.04 0.16 3.28% 4.80 5.05 4.80 39,565
Jan 06 2021 4.88 -0.07 -1.41% 5.00 5.00 4.80 26,046
Jan 05 2021 4.95 -0.14 -2.75% 5.02 5.08 4.95 34,355
Jan 04 2021 5.09 0.09 1.8% 5.02 5.12 4.95 86,626
Dec 31 2020 5.00 0.05 1.01% 4.98 5.00 4.80 70,049
Dec 30 2020 4.95 -0.05 -1.0% 5.10 5.10 4.87 24,996
Dec 29 2020 5.00 0.17 3.52% 4.94 5.16 4.94 43,585
Dec 24 2020 4.83 -0.06 -1.23% 4.89 4.93 4.83 3,003
Dec 23 2020 4.89 -0.04 -0.81% 4.92 4.94 4.82 58,840
Dec 22 2020 4.93 0.03 0.61% 4.90 4.95 4.88 27,179
Dec 21 2020 4.90 0.11 2.3% 4.85 4.95 4.80 67,610
Dec 18 2020 4.79 -0.01 -0.21% 4.76 4.86 4.74 38,465
Dec 17 2020 4.80 0.03 0.63% 4.81 4.88 4.73 145,653
See More Historical Prices »
Your Recent History
TSXV
ITR
Integra Re..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210117 10:55:03