ITR.V - Integra Resources Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20180.890.890.880.880.889,700
Sep 20, 20180.900.900.880.880.8812,700
Sep 19, 20180.910.910.880.880.8871,800
Sep 18, 20180.900.910.890.910.91200,900
Sep 17, 20180.930.930.890.900.9026,800
Sep 14, 20180.920.930.890.930.9382,200
Sep 13, 20180.900.920.880.900.90396,400
Sep 12, 20180.840.880.840.860.8665,800
Sep 11, 20180.870.870.820.840.8471,200
Sep 10, 20180.850.870.850.860.8617,800
Sep 07, 20180.880.900.870.870.8733,600
Sep 06, 20180.900.900.880.890.894,500
Sep 05, 20180.860.870.860.870.8717,500
Sep 04, 20180.850.860.850.860.8611,200
Aug 31, 20180.870.870.860.860.8645,800
Aug 30, 20180.870.870.870.870.873,000
Aug 29, 20180.870.870.870.870.874,000
Aug 28, 20180.860.870.860.870.8745,000
Aug 27, 20180.870.880.870.870.8751,000
Aug 24, 20180.870.880.870.870.87158,000
Aug 23, 20180.860.870.850.860.8626,000
Aug 22, 20180.880.900.860.860.8666,700
Aug 21, 20180.870.880.870.870.8718,300
Aug 20, 20180.870.890.870.890.8913,200
Aug 17, 20180.870.870.850.870.8746,400
Aug 16, 20180.820.850.820.850.8524,500
Aug 15, 20180.820.820.800.800.80165,300
Aug 14, 20180.850.850.800.810.81328,100
Aug 13, 20180.880.880.840.840.8434,200
Aug 10, 20180.840.840.840.840.84-
Aug 09, 20180.840.840.840.840.841,500
Aug 08, 20180.810.880.810.840.849,200
Aug 07, 20180.840.840.800.800.8057,800
Aug 03, 20180.800.800.800.800.804,000
Aug 02, 20180.800.800.800.800.8041,000
Aug 01, 20180.800.800.770.800.8015,500
Jul 31, 20180.800.800.790.790.7921,000
Jul 30, 20180.800.800.800.800.801,000
Jul 27, 20180.800.800.800.800.8011,500
Jul 26, 20180.810.810.800.800.8037,300
Jul 25, 20180.800.800.800.800.803,000
Jul 24, 20180.820.820.800.800.8014,100
Jul 23, 20180.820.840.820.840.8411,000
Jul 20, 20180.820.840.820.840.848,600
Jul 19, 20180.840.840.820.820.824,000
Jul 18, 20180.850.850.840.840.845,600
Jul 17, 20180.840.860.820.860.8639,400
Jul 16, 20180.880.880.820.820.8243,500
Jul 13, 20180.870.880.870.880.8812,000
Jul 12, 20180.830.870.830.870.87304,500
Jul 11, 20180.830.840.820.820.8228,800
Jul 10, 20180.860.860.820.830.8376,600
Jul 09, 20180.870.880.820.850.8560,300
Jul 06, 20180.850.870.850.860.8612,700
Jul 05, 20180.850.870.840.850.8522,400
Jul 04, 20180.850.850.840.840.8425,000
Jul 03, 20180.870.900.870.870.8739,000
Jun 29, 20180.850.860.840.850.8547,400
Jun 28, 20180.870.870.850.850.8521,400
Jun 27, 20180.850.920.850.870.8794,800
Jun 26, 20180.830.870.820.820.8297,000
Jun 25, 20180.880.900.800.820.82464,700
Jun 22, 20180.850.850.840.850.8557,900
Jun 21, 20180.860.860.840.840.84133,500
Jun 20, 20180.860.860.840.850.8582,000
Jun 19, 20180.880.880.850.850.85130,800
Jun 18, 20180.900.900.870.880.8826,700
Jun 15, 20180.900.900.870.870.8734,500
Jun 14, 20180.910.910.870.900.9048,500
Jun 13, 20180.870.910.870.910.9165,000
Jun 12, 20180.900.900.900.900.902,100
Jun 11, 20180.890.890.880.890.8934,000
Jun 08, 20180.900.900.880.880.8811,200
Jun 07, 20180.910.910.880.900.9010,900
Jun 06, 20180.910.910.900.900.9040,600
Jun 05, 20180.920.930.910.910.9164,800
Jun 04, 20180.930.930.910.910.9137,000
Jun 01, 20180.890.910.890.910.9116,600
May 31, 20180.920.920.900.900.9020,100
May 30, 20180.930.940.930.930.9328,500
May 29, 20180.930.930.930.930.935,700
May 28, 20180.930.930.880.930.9344,500
May 25, 20180.930.930.930.930.93-
May 24, 20180.940.940.930.930.9323,400
May 23, 20180.920.930.920.930.9322,000
May 22, 20180.940.940.930.930.935,500
May 18, 20180.920.920.900.920.9285,500
May 17, 20180.920.940.920.940.942,000
May 16, 20180.920.920.910.920.926,500
May 15, 20180.950.950.930.930.9316,000
May 14, 20180.950.950.940.950.954,000
May 11, 20180.940.950.940.950.9521,400
May 10, 20180.910.950.910.930.93105,300
May 09, 20180.930.930.920.920.9263,800
May 08, 20180.930.930.850.920.92114,500
May 07, 20180.920.930.920.930.9361,000
May 04, 20180.930.930.920.920.9216,800
May 03, 20180.940.940.930.930.939,000
May 02, 20180.950.960.930.950.9526,000
May 01, 20180.950.960.920.950.9596,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...