S&P 500   4,686.75 (+2.07%)
DOW   35,719.43 (+1.40%)
QQQ   397.83 (+3.01%)
AAPL   171.18 (+3.54%)
MSFT   334.92 (+2.68%)
FB   322.81 (+1.55%)
GOOGL   2,945.39 (+2.87%)
AMZN   3,523.29 (+2.80%)
TSLA   1,051.75 (+4.24%)
NVDA   324.27 (+7.96%)
BABA   125.54 (+1.57%)
NIO   33.12 (+2.41%)
CGC   10.64 (+4.83%)
AMD   144.85 (+4.16%)
GE   97.55 (+1.60%)
MU   85.83 (+4.10%)
T   23.08 (-0.86%)
F   19.96 (+3.85%)
DIS   150.81 (+0.29%)
PFE   51.72 (+0.47%)
AMC   31.04 (+7.82%)
ACB   6.38 (+6.87%)
BA   208.83 (+1.43%)
S&P 500   4,686.75 (+2.07%)
DOW   35,719.43 (+1.40%)
QQQ   397.83 (+3.01%)
AAPL   171.18 (+3.54%)
MSFT   334.92 (+2.68%)
FB   322.81 (+1.55%)
GOOGL   2,945.39 (+2.87%)
AMZN   3,523.29 (+2.80%)
TSLA   1,051.75 (+4.24%)
NVDA   324.27 (+7.96%)
BABA   125.54 (+1.57%)
NIO   33.12 (+2.41%)
CGC   10.64 (+4.83%)
AMD   144.85 (+4.16%)
GE   97.55 (+1.60%)
MU   85.83 (+4.10%)
T   23.08 (-0.86%)
F   19.96 (+3.85%)
DIS   150.81 (+0.29%)
PFE   51.72 (+0.47%)
AMC   31.04 (+7.82%)
ACB   6.38 (+6.87%)
BA   208.83 (+1.43%)
S&P 500   4,686.75 (+2.07%)
DOW   35,719.43 (+1.40%)
QQQ   397.83 (+3.01%)
AAPL   171.18 (+3.54%)
MSFT   334.92 (+2.68%)
FB   322.81 (+1.55%)
GOOGL   2,945.39 (+2.87%)
AMZN   3,523.29 (+2.80%)
TSLA   1,051.75 (+4.24%)
NVDA   324.27 (+7.96%)
BABA   125.54 (+1.57%)
NIO   33.12 (+2.41%)
CGC   10.64 (+4.83%)
AMD   144.85 (+4.16%)
GE   97.55 (+1.60%)
MU   85.83 (+4.10%)
T   23.08 (-0.86%)
F   19.96 (+3.85%)
DIS   150.81 (+0.29%)
PFE   51.72 (+0.47%)
AMC   31.04 (+7.82%)
ACB   6.38 (+6.87%)
BA   208.83 (+1.43%)
S&P 500   4,686.75 (+2.07%)
DOW   35,719.43 (+1.40%)
QQQ   397.83 (+3.01%)
AAPL   171.18 (+3.54%)
MSFT   334.92 (+2.68%)
FB   322.81 (+1.55%)
GOOGL   2,945.39 (+2.87%)
AMZN   3,523.29 (+2.80%)
TSLA   1,051.75 (+4.24%)
NVDA   324.27 (+7.96%)
BABA   125.54 (+1.57%)
NIO   33.12 (+2.41%)
CGC   10.64 (+4.83%)
AMD   144.85 (+4.16%)
GE   97.55 (+1.60%)
MU   85.83 (+4.10%)
T   23.08 (-0.86%)
F   19.96 (+3.85%)
DIS   150.81 (+0.29%)
PFE   51.72 (+0.47%)
AMC   31.04 (+7.82%)
ACB   6.38 (+6.87%)
BA   208.83 (+1.43%)
CVE:ITR

Integra Resources Stock Chart and Price History

C$2.90
+0.04 (+1.40%)
(As of 12/7/2021 03:59 PM ET)
Add
Compare
Today's Range
C$2.85
▼
C$2.93
50-Day Range
C$2.72
▼
C$3.31
52-Week Range
C$2.59
▼
C$5.16
Volume
37,295 shs
Average Volume
56,847 shs
Market Capitalization
C$180.11 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
N/A

Integra Resources (CVE:ITR) Price Performance

5 Day
Performance
+3.94%

1 Month
Performance
-3.65%

3 Month
Performance
-22.25%

Year-To-Date
Performance
-42.00%

1 Year
Performance
-34.09%


Integra Resources (CVE ITR) Stock Chart for Tuesday, December, 7, 2021

Charts Provided by TradingView.

Integra Resources (CVE:ITR) Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/06/2021C$2.88C$2.86
-0.69%		C$2.90C$2.8516,060 shsC$177.63 million
12/03/2021C$2.79C$2.88
+3.23%		C$2.88C$2.7517,698 shsC$178.87 million
12/02/2021C$2.86C$2.79
-2.45%		C$2.90C$2.7353,808 shsC$173.28 million
12/01/2021C$2.80C$2.86
+2.14%		C$2.96C$2.82129,300 shsC$177.63 million
11/30/2021C$2.88C$2.80
-2.78%		C$3.03C$2.8067,195 shsC$173.90 million
11/29/2021C$2.86C$2.88
+0.70%		C$2.88C$2.867,128 shsC$178.87 million
11/26/2021C$2.92C$2.86
-2.05%		C$2.94C$2.8124,649 shsC$177.63 million
11/25/2021C$2.91C$2.92
+0.34%		C$3.00C$2.9212,380 shsC$181.35 million
11/24/2021C$2.97C$2.91
-2.02%		C$2.97C$2.9117,397 shsC$180.73 million
11/23/2021C$3.01C$2.97
-1.33%		C$3.03C$2.9623,210 shsC$184.46 million
11/22/2021C$3.09C$3.01
-2.59%		C$3.13C$3.0141,804 shsC$186.94 million
11/19/2021C$3.11C$3.09
-0.64%		C$3.26C$3.0430,600 shsC$191.91 million
11/18/2021C$3.31C$3.11
-6.04%		C$3.41C$3.0972,547 shsC$193.15 million
11/17/2021C$3.11C$3.31
+6.43%		C$3.31C$3.1056,382 shsC$205.57 million
11/16/2021C$3.13C$3.11
-0.64%		C$3.15C$3.0727,450 shsC$193.15 million
11/15/2021C$3.09C$3.13
+1.29%		C$3.17C$3.0951,750 shsC$194.40 million
11/12/2021C$2.98C$3.09
+3.69%		C$3.17C$2.97107,565 shsC$191.91 million
11/11/2021C$2.93C$2.98
+1.71%		C$3.04C$2.9536,307 shsC$185.08 million
11/10/2021C$2.98C$2.93
-1.68%		C$3.07C$2.93105,739 shsC$181.97 million
11/09/2021C$3.01C$2.98
-1.00%		C$2.99C$2.9097,296 shsC$185.08 million
11/08/2021C$3.01C$3.01C$3.03C$2.9626,975 shsC$186.94 million
11/05/2021C$3.05C$3.01
-1.31%		C$3.04C$2.9533,163 shsC$186.94 million
11/04/2021C$2.88C$3.05
+5.90%		C$3.08C$2.9651,502 shsC$189.43 million
11/03/2021C$2.97C$2.88
-3.03%		C$2.97C$2.8863,973 shsC$178.87 million
11/02/2021C$2.93C$2.97
+1.37%		C$3.10C$2.9348,114 shsC$184.46 million
11/01/2021C$2.95C$2.93
-0.68%		C$2.99C$2.8819,034 shsC$181.97 million
10/29/2021N/AC$2.95C$3.01C$2.94100,617 shsC$183.22 million
10/18/2021C$2.85C$2.72
-4.56%		C$2.85C$2.59108,417 shsC$168.93 million
10/15/2021C$2.90C$2.85
-1.72%		C$2.90C$2.8541,543 shsC$177.01 million
10/14/2021C$2.85C$2.90
+1.75%		C$2.90C$2.8643,064 shsC$180.11 million
10/13/2021C$2.80C$2.85
+1.79%		C$3.00C$2.8262,800 shsC$177.01 million
10/12/2021C$2.81C$2.80
-0.36%		C$2.90C$2.7583,340 shsC$173.90 million
10/11/2021C$2.81C$2.81C$2.94C$2.79155,298 shsC$174.52 million
10/08/2021C$2.88C$2.81
-2.43%		C$2.94C$2.79155,298 shsC$174.52 million
10/07/2021C$2.73C$2.88
+5.49%		C$2.91C$2.76169,850 shsC$178.87 million
10/06/2021C$2.80C$2.73
-2.50%		C$2.80C$2.7082,485 shsC$169.55 million
10/05/2021C$2.84C$2.80
-1.41%		C$2.86C$2.8021,914 shsC$173.90 million
10/04/2021C$2.89C$2.84
-1.73%		C$2.92C$2.8335,560 shsC$176.38 million
10/01/2021C$2.90C$2.89
-0.34%		C$2.94C$2.8423,254 shsC$179.49 million
09/30/2021C$2.86C$2.90
+1.40%		C$2.95C$2.8141,584 shsC$180.11 million
09/29/2021C$2.93C$2.86
-2.39%		C$2.97C$2.8042,019 shsC$177.63 million
09/28/2021C$3.10C$2.93
-5.48%		C$2.98C$2.8586,759 shsC$181.97 million
09/27/2021C$3.09C$3.10
+0.32%		C$3.17C$3.0917,260 shsC$192.53 million
09/24/2021C$3.18C$3.09
-2.83%		C$3.21C$3.08109,274 shsC$191.91 million
09/23/2021C$3.08C$3.18
+3.25%		C$3.20C$3.1063,363 shsC$197.50 million
09/22/2021C$3.03C$3.08
+1.65%		C$3.25C$3.0449,350 shsC$191.29 million
09/21/2021C$3.08C$3.03
-1.62%		C$3.12C$3.0257,253 shsC$188.18 million
09/20/2021C$3.15C$3.08
-2.22%		C$3.15C$3.0155,382 shsC$170.39 million
09/17/2021C$3.18C$3.15
-0.94%		C$3.25C$3.1367,492 shsC$174.26 million
09/16/2021C$3.18C$3.18C$3.18C$3.1688,004 shsC$175.92 million
09/15/2021C$3.18C$3.18C$3.21C$3.17127,163 shsC$175.92 million
09/14/2021C$3.45C$3.18
-7.83%		C$3.22C$3.14159,050 shsC$175.92 million
09/13/2021C$3.61C$3.45
-4.43%		C$3.61C$3.4540,289 shsC$190.86 million
09/10/2021C$3.63C$3.61
-0.55%		C$3.77C$3.60125,739 shsC$199.71 million
09/09/2021C$3.68C$3.63
-1.36%		C$3.65C$3.6032,403 shsC$200.82 million
09/08/2021C$3.73C$3.68
-1.34%		C$3.72C$3.634,620 shsC$203.58 million
09/07/2021C$3.77C$3.73
-1.06%		C$3.86C$3.7227,325 shsC$206.35 million
09/06/2021C$3.77C$3.77C$3.77C$3.5626,536 shsC$208.56 million
This page was last updated on 12/7/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

Twitter Facebook StockTwits

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.