Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 28, 2021 3.250 3.260 3.200 3.210 53,401 +0.00(+0.00%)
May 27, 2021 3.100 3.280 3.100 3.210 96,738 +0.02(+0.63%)
May 26, 2021 3.330 3.330 3.130 3.190 84,005 -0.15(-4.49%)
May 25, 2021 3.400 3.420 3.250 3.340 161,924 -0.08(-2.32%)
May 24, 2021 3.310 3.480 3.310 3.419 85,288 +0.12(+3.62%)
May 21, 2021 3.390 3.390 3.250 3.300 77,682 +0.09(+2.80%)
May 20, 2021 3.250 3.350 3.110 3.210 193,261 +0.11(+3.55%)
May 19, 2021 3.150 3.200 3.050 3.100 92,029 -0.05(-1.59%)
May 18, 2021 3.160 3.190 3.100 3.150 67,806 +0.01(+0.32%)
May 17, 2021 3.170 3.170 3.060 3.140 120,669 +0.08(+2.61%)
May 14, 2021 3.050 3.100 3.030 3.060 51,104 +0.01(+0.33%)
May 13, 2021 3.000 3.070 2.970 3.050 29,138 +0.05(+1.67%)
May 12, 2021 3.150 3.150 3.000 3.000 40,537 -0.10(-3.38%)
May 11, 2021 3.080 3.110 3.020 3.105 60,471 +0.04(+1.14%)
May 10, 2021 3.170 3.220 3.060 3.070 130,398 -0.06(-1.92%)
May 07, 2021 3.000 3.130 3.000 3.130 123,226 +0.09(+2.96%)
May 06, 2021 3.020 3.120 2.960 3.040 310,613 +0.10(+3.40%)
May 05, 2021 2.940 3.020 2.940 2.940 27,531 -0.03(-1.01%)
May 04, 2021 3.040 3.070 2.930 2.970 49,951 -0.07(-2.30%)
May 03, 2021 3.040 3.080 2.990 3.040 86,017 +0.08(+2.70%)
Apr 30, 2021 3.080 3.080 2.870 2.960 41,600 -0.07(-2.31%)
Apr 29, 2021 2.990 3.030 2.878 3.030 68,013 -0.01(-0.33%)
Apr 28, 2021 3.000 3.100 2.900 3.040 82,566 -0.01(-0.33%)
Apr 27, 2021 3.040 3.050 2.970 3.050 51,647 +0.00(+0.00%)
Apr 26, 2021 2.950 3.080 2.943 3.050 24,543 +0.06(+2.01%)
Apr 23, 2021 3.110 3.200 2.960 2.990 65,800 -0.15(-4.78%)
Apr 22, 2021 3.250 3.250 3.060 3.140 73,142 -0.10(-3.09%)
Apr 21, 2021 3.040 3.240 3.040 3.240 58,448 +0.16(+5.19%)
Apr 20, 2021 3.110 3.200 3.080 3.080 17,063 -0.03(-0.96%)
Apr 19, 2021 3.160 3.199 3.110 3.110 54,528 -0.04(-1.27%)
Apr 16, 2021 3.240 3.250 3.150 3.150 39,000 -0.05(-1.56%)
Apr 15, 2021 3.200 3.250 3.140 3.200 47,658 -0.01(-0.47%)
Apr 14, 2021 3.150 3.220 3.115 3.215 40,604 +0.07(+2.39%)
Apr 13, 2021 3.020 3.150 3.000 3.140 31,738 +0.15(+5.02%)
Apr 12, 2021 3.060 3.060 2.930 2.990 30,016 -0.03(-0.99%)
Apr 09, 2021 3.050 3.060 2.931 3.020 42,300 +0.01(+0.33%)
Apr 08, 2021 3.000 3.100 2.960 3.010 131,161 +0.13(+4.51%)
Apr 07, 2021 2.990 2.990 2.760 2.880 122,334 -0.03(-1.03%)
Apr 06, 2021 2.960 2.990 2.890 2.910 32,471 +0.02(+0.69%)
Apr 05, 2021 2.880 2.910 2.810 2.890 73,755 +0.06(+2.12%)
Apr 01, 2021 2.800 2.830 2.720 2.830 46,100 +0.12(+4.43%)
Mar 31, 2021 2.750 2.830 2.650 2.710 265,536 -0.04(-1.45%)
Mar 30, 2021 2.850 2.880 2.720 2.750 71,713 -0.13(-4.51%)
Mar 29, 2021 2.920 2.930 2.850 2.880 59,003 -0.04(-1.37%)
Mar 26, 2021 2.870 2.990 2.840 2.920 13,900 +0.08(+2.82%)
Mar 25, 2021 2.820 2.890 2.810 2.840 64,118 -0.04(-1.39%)
Mar 24, 2021 3.250 3.250 2.850 2.880 61,290 -0.03(-1.03%)
Mar 23, 2021 3.050 3.050 2.910 2.910 28,312 -0.10(-3.32%)
Mar 22, 2021 3.190 3.190 2.990 3.010 54,847 -0.15(-4.75%)
Mar 19, 2021 3.190 3.195 3.105 3.160 16,100 +0.03(+0.96%)
Mar 18, 2021 3.170 3.200 3.080 3.130 43,996 -0.09(-2.80%)
Mar 17, 2021 3.200 3.220 3.140 3.220 41,751 +0.05(+1.58%)
Mar 16, 2021 3.140 3.200 3.100 3.170 37,226 +0.01(+0.32%)
Mar 15, 2021 3.200 3.200 3.100 3.160 63,545 +0.04(+1.28%)
Mar 12, 2021 3.130 3.170 3.021 3.120 35,300 -0.01(-0.32%)
Mar 11, 2021 3.070 3.180 3.070 3.130 43,854 +0.06(+1.95%)
Mar 10, 2021 2.994 3.070 2.994 3.070 40,536 +0.08(+2.68%)
Mar 09, 2021 2.880 3.010 2.875 2.990 74,985 +0.13(+4.55%)
Mar 08, 2021 2.890 2.900 2.830 2.860 65,515 -0.03(-1.04%)
Mar 05, 2021 2.920 3.000 2.860 2.890 61,100 -0.04(-1.37%)
Mar 04, 2021 3.020 3.103 2.890 2.930 101,223 -0.14(-4.56%)
Mar 03, 2021 3.230 3.230 3.020 3.070 58,576 -0.12(-3.76%)
Mar 02, 2021 3.150 3.210 3.120 3.190 63,860 +0.04(+1.27%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.