ITR.V - Integra Resources Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20181.251.291.211.211.218,500
Jan 12, 20181.261.271.261.261.2611,800
Jan 11, 20181.251.251.101.251.25104,700
Jan 10, 20181.221.301.211.301.3031,000
Jan 09, 20181.231.251.211.221.2242,200
Jan 08, 20181.201.231.191.231.2313,600
Jan 05, 20181.141.201.141.201.2013,300
Jan 04, 20181.201.201.151.151.156,900
Jan 03, 20181.101.201.101.191.1941,200
Jan 02, 20181.101.151.101.101.1014,700
Dec 29, 20171.111.111.101.101.102,200
Dec 28, 20171.101.101.091.091.095,200
Dec 27, 20171.001.091.001.091.0918,000
Dec 22, 20171.041.051.001.001.0029,000
Dec 21, 20171.001.001.001.001.00370,300
Dec 20, 20171.001.001.001.001.003,000
Dec 19, 20171.001.011.001.001.0016,600
Dec 18, 20171.001.001.001.001.002,400
Dec 15, 20171.001.001.001.001.006,500
Dec 14, 20170.990.990.980.990.9921,500
Dec 13, 20170.970.990.970.990.9922,700
Dec 12, 20170.990.990.970.970.973,600
Dec 11, 20171.001.001.001.001.007,100
Dec 08, 20170.990.990.990.990.9910,100
Dec 07, 20170.981.000.980.990.9927,100
Dec 06, 20170.980.980.980.980.9812,000
Dec 05, 20171.031.030.960.960.9646,600
Dec 04, 20171.051.061.021.061.0627,400
Dec 01, 20171.061.061.051.051.054,700
Nov 30, 20171.091.091.081.081.0812,000
Nov 29, 20171.061.061.051.051.058,400
Nov 28, 20171.061.101.061.071.0716,000
Nov 27, 20171.001.051.001.051.052,200
Nov 24, 20171.001.050.991.001.0018,300
Nov 23, 20171.001.001.001.001.00600
Nov 22, 20171.021.040.981.001.0066,300
Nov 21, 20171.041.051.001.051.05214,100
Nov 20, 20171.071.071.011.041.0452,200
Nov 17, 20171.101.101.061.061.0610,100
Nov 16, 20171.081.081.051.051.0514,200
Nov 15, 20171.131.131.101.101.104,000
Nov 14, 20171.141.141.101.101.105,400
Nov 13, 20171.101.151.101.151.152,500
Nov 10, 20171.061.101.051.051.05194,500
Nov 09, 20171.101.101.061.101.1033,000
Nov 08, 20171.201.201.101.101.1075,000
Nov 07, 2017------
Nov 06, 2017------
Nov 03, 2017------
Nov 02, 2017------
Nov 01, 2017------
Oct 31, 2017------
Oct 30, 2017------
Oct 27, 2017------
Oct 26, 20179.959.959.959.959.95-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.