Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Integra Resources Corp. Common Shares (NY: ITRG )

1.200 -0.070 (-5.51%)

Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	1.270	1.270	1.180	1.200	413,442	-0.07(-5.51%)
Feb 13, 2025	1.230	1.270	1.195	1.270	475,799	+0.03(+2.42%)
Feb 12, 2025	1.170	1.240	1.140	1.240	509,726	+0.08(+7.36%)
Feb 11, 2025	1.170	1.170	1.130	1.155	284,642	-0.01(-1.28%)
Feb 10, 2025	1.170	1.200	1.120	1.170	844,158	+0.05(+4.46%)
Feb 07, 2025	1.150	1.150	1.110	1.120	228,888	-0.01(-0.88%)
Feb 06, 2025	1.170	1.170	1.110	1.130	467,313	-0.03(-2.59%)
Feb 05, 2025	1.120	1.160	1.110	1.160	455,457	+0.04(+3.57%)
Feb 04, 2025	1.060	1.120	1.055	1.120	452,608	+0.06(+5.66%)
Feb 03, 2025	1.050	1.077	1.030	1.060	362,197	+0.01(+0.95%)
Jan 31, 2025	1.050	1.070	1.040	1.050	386,984	+0.02(+1.45%)
Jan 30, 2025	1.070	1.070	1.010	1.035	700,341	-0.03(-2.36%)
Jan 29, 2025	1.060	1.068	1.020	1.060	646,574	+0.05(+4.95%)
Jan 28, 2025	0.9400	1.030	0.9348	1.010	390,341	+0.06(+5.98%)
Jan 27, 2025	0.9600	0.9650	0.9200	0.9530	363,172	+0.00(+0.32%)
Jan 24, 2025	0.9600	0.9800	0.9399	0.9500	700,045	+0.02(+2.15%)
Jan 23, 2025	0.8850	0.9647	0.8850	0.9300	1,673,234	+0.10(+12.29%)
Jan 22, 2025	0.8200	0.8351	0.8200	0.8282	421,825	+0.00(+0.51%)
Jan 21, 2025	0.8000	0.8432	0.7900	0.8240	608,941	+0.03(+3.23%)
Jan 17, 2025	0.8000	0.8099	0.7912	0.7982	247,482	-0.00(-0.35%)
Jan 16, 2025	0.8200	0.8276	0.8000	0.8010	256,347	-0.02(-2.32%)
Jan 15, 2025	0.8268	0.8379	0.8000	0.8200	343,313	-0.00(-0.12%)
Jan 14, 2025	0.8200	0.8490	0.8200	0.8210	129,510	-0.01(-1.52%)
Jan 13, 2025	0.8600	0.8700	0.8200	0.8337	317,816	-0.04(-4.15%)
Jan 10, 2025	0.8886	0.8886	0.8500	0.8698	426,217	-0.01(-1.58%)
Jan 08, 2025	0.9000	0.9000	0.8802	0.8838	159,898	-0.00(-0.14%)
Jan 07, 2025	0.8884	0.9099	0.8810	0.8850	236,589	-0.01(-0.94%)
Jan 06, 2025	0.9000	0.9286	0.8826	0.8934	485,153	-0.01(-0.72%)
Jan 03, 2025	0.8805	0.9098	0.8800	0.8999	120,328	-0.00(-0.01%)
Jan 02, 2025	0.8800	0.9100	0.8800	0.9000	170,598	+0.03(+3.46%)
Dec 31, 2024				0.8699	0	+0.00(+0.00%)
Dec 30, 2024	0.8800	0.9100	0.8600	0.8699	238,229	-0.01(-1.44%)
Dec 27, 2024	0.9090	0.9130	0.8725	0.8826	116,764	-0.01(-0.83%)
Dec 26, 2024	0.8700	0.9104	0.8683	0.8900	92,678	-0.01(-1.10%)
Dec 24, 2024	0.8878	0.8999	0.8711	0.8999	55,983	+0.02(+1.73%)
Dec 23, 2024	0.9003	0.9100	0.8700	0.8846	148,463	-0.02(-1.74%)
Dec 20, 2024	0.8800	0.9200	0.8760	0.9003	259,929	+0.03(+2.89%)
Dec 19, 2024	0.8616	0.9100	0.8611	0.8750	262,616	-0.00(-0.08%)
Dec 18, 2024	0.9300	0.9300	0.8513	0.8757	487,265	-0.05(-5.05%)
Dec 17, 2024	0.9290	0.9300	0.8971	0.9223	212,691	-0.02(-2.27%)
Dec 16, 2024	0.9344	0.9437	0.9100	0.9437	197,856	+0.00(+0.40%)
Dec 13, 2024	0.9700	0.9700	0.9200	0.9399	346,089	-0.04(-3.81%)
Dec 12, 2024	0.9930	1.010	0.9702	0.9771	279,776	-0.02(-2.29%)
Dec 11, 2024	1.000	1.010	0.9800	1.000	264,209	+0.01(+0.51%)
Dec 10, 2024	0.9900	0.9950	0.9600	0.9949	313,865	+0.02(+2.30%)
Dec 09, 2024	0.9695	1.010	0.9450	0.9725	416,263	+0.04(+4.57%)
Dec 06, 2024	0.9249	0.9349	0.8900	0.9300	489,096	+0.01(+1.42%)
Dec 05, 2024	0.9100	0.9300	0.8820	0.9170	795,394	+0.02(+2.57%)
Dec 04, 2024	0.8950	0.9182	0.8888	0.8940	307,739	-0.01(-1.00%)
Dec 03, 2024	0.9485	0.9485	0.8950	0.9030	388,920	-0.01(-1.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Integra Resources Corp. Common Shares (NY: ITRG )

Historical Prices