Integra Gold Cor (ICGQF) Exchange: OTCMKTS
Data as of March 28, 2024
$0.70 ($0.00) 0.00%
Integra Gold Cor - Daily Information
Click for more stock information on Integra Gold Cor.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $0.70 |
Previous Close | $0.70 |
High | $0.70 |
Low | $0.70 |
Adjusted Open | $0.70 |
Previous Adjusted Close | $0.70 |
Adjusted High | $0.70 |
Adjusted Low | $0.70 |
About Integra Gold Cor (ICGQF)
DELISTED - Integra Gold Cor
Invest in Integra Gold Cor (ICGQF)
Historical Stock Data for Integra Gold Cor (ICGQF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-07-26 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
2017-07-25 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
2017-07-24 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
2017-07-21 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
2017-07-20 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
2017-07-19 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
2017-07-18 | $0.70 | $0.70 | $0.64 | $0.70 | $0.70 | 145,561 |
2017-07-17 | $0.67 | $0.70 | $0.66 | $0.69 | $0.69 | 22,325 |
2017-07-14 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 20,700 |
2017-07-13 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 36,152 |
2017-07-12 | $0.67 | $0.68 | $0.66 | $0.66 | $0.66 | 89,703 |
2017-07-11 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 30,100 |
2017-07-10 | $0.68 | $0.68 | $0.66 | $0.67 | $0.67 | 46,635 |
2017-07-07 | $0.67 | $0.69 | $0.67 | $0.67 | $0.67 | 133,659 |
2017-07-06 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 21,300 |
2017-07-05 | $0.69 | $0.71 | $0.69 | $0.69 | $0.69 | 40,734 |
2017-07-03 | $0.72 | $0.73 | $0.70 | $0.73 | $0.73 | 69,230 |
2017-06-30 | $0.72 | $0.72 | $0.69 | $0.72 | $0.72 | 73,700 |
2017-06-29 | $0.71 | $0.71 | $0.69 | $0.71 | $0.71 | 112,585 |
2017-06-28 | $0.72 | $0.75 | $0.70 | $0.73 | $0.73 | 237,445 |
2017-06-27 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 525,400 |
2017-06-26 | $0.75 | $0.75 | $0.69 | $0.75 | $0.75 | 471,600 |
2017-06-23 | $0.73 | $0.76 | $0.73 | $0.75 | $0.75 | 342,500 |
2017-06-22 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 501,600 |
2017-06-20 | $0.74 | $0.74 | $0.71 | $0.73 | $0.73 | 262,900 |
2017-06-14 | $0.75 | $0.76 | $0.71 | $0.71 | $0.71 | 112,017 |
2017-06-13 | $0.72 | $0.74 | $0.70 | $0.72 | $0.72 | 343,783 |
2017-06-12 | $0.74 | $0.74 | $0.70 | $0.71 | $0.71 | 130,858 |
2017-06-09 | $0.73 | $0.76 | $0.73 | $0.75 | $0.75 | 64,429 |
2017-06-08 | $0.77 | $0.77 | $0.73 | $0.73 | $0.73 | 163,641 |
2017-06-07 | $0.79 | $0.81 | $0.78 | $0.78 | $0.78 | 113,678 |
2017-06-06 | $0.78 | $0.81 | $0.78 | $0.80 | $0.80 | 164,555 |
2017-06-05 | $0.77 | $0.77 | $0.75 | $0.77 | $0.77 | 195,400 |
2017-06-02 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 229,876 |
2017-06-01 | $0.76 | $0.78 | $0.75 | $0.77 | $0.77 | 255,745 |
2017-05-31 | $0.80 | $0.80 | $0.75 | $0.77 | $0.77 | 135,710 |
2017-05-30 | $0.77 | $0.81 | $0.76 | $0.80 | $0.80 | 281,184 |
2017-05-26 | $0.82 | $0.84 | $0.82 | $0.82 | $0.82 | 781,201 |
2017-05-25 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 1,046,149 |
2017-05-24 | $0.83 | $0.84 | $0.82 | $0.84 | $0.84 | 861,739 |
2017-05-23 | $0.85 | $0.86 | $0.83 | $0.83 | $0.83 | 389,588 |
2017-05-22 | $0.82 | $0.87 | $0.82 | $0.86 | $0.86 | 1,307,605 |
2017-05-19 | $0.81 | $0.85 | $0.81 | $0.84 | $0.84 | 1,134,124 |
2017-05-18 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 1,368,519 |
2017-05-17 | $0.82 | $0.83 | $0.80 | $0.81 | $0.81 | 1,983,159 |
2017-05-16 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 6,852,357 |
2017-05-15 | $0.81 | $0.85 | $0.80 | $0.82 | $0.82 | 9,264,883 |
2017-05-12 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 319,434 |
2017-05-11 | $0.55 | $0.57 | $0.54 | $0.55 | $0.55 | 297,773 |
2017-05-10 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 77,970 |
2017-05-09 | $0.56 | $0.56 | $0.53 | $0.55 | $0.55 | 150,682 |
2017-05-08 | $0.57 | $0.59 | $0.55 | $0.57 | $0.57 | 142,984 |
2017-05-05 | $0.53 | $0.56 | $0.53 | $0.56 | $0.56 | 79,965 |
2017-05-04 | $0.55 | $0.56 | $0.52 | $0.53 | $0.53 | 335,066 |
2017-05-03 | $0.56 | $0.57 | $0.55 | $0.57 | $0.57 | 169,100 |
2017-05-02 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 193,500 |
2017-05-01 | $0.58 | $0.59 | $0.56 | $0.57 | $0.57 | 98,092 |
2017-04-28 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 73,848 |
2017-04-27 | $0.60 | $0.60 | $0.57 | $0.59 | $0.59 | 94,171 |
2017-04-26 | $0.60 | $0.60 | $0.57 | $0.59 | $0.59 | 187,086 |
2017-04-25 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 326,977 |
2017-04-24 | $0.63 | $0.64 | $0.61 | $0.62 | $0.62 | 355,673 |
2017-04-21 | $0.65 | $0.65 | $0.63 | $0.65 | $0.65 | 194,951 |
2017-04-20 | $0.64 | $0.66 | $0.64 | $0.65 | $0.65 | 260,795 |
2017-04-19 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 717,194 |
2017-04-18 | $0.63 | $0.65 | $0.63 | $0.64 | $0.64 | 200,812 |
2017-04-17 | $0.66 | $0.66 | $0.63 | $0.63 | $0.63 | 140,112 |
2017-04-13 | $0.65 | $0.66 | $0.63 | $0.63 | $0.63 | 92,028 |
2017-04-12 | $0.63 | $0.65 | $0.62 | $0.64 | $0.64 | 172,434 |
2017-04-11 | $0.61 | $0.63 | $0.60 | $0.63 | $0.63 | 389,105 |
2017-04-10 | $0.62 | $0.64 | $0.60 | $0.60 | $0.60 | 252,426 |
2017-04-07 | $0.64 | $0.64 | $0.61 | $0.62 | $0.62 | 122,368 |
2017-04-06 | $0.64 | $0.64 | $0.61 | $0.61 | $0.61 | 101,173 |
2017-04-05 | $0.65 | $0.67 | $0.61 | $0.64 | $0.64 | 325,649 |
2017-04-04 | $0.69 | $0.72 | $0.66 | $0.68 | $0.68 | 359,735 |
2017-04-03 | $0.69 | $0.72 | $0.68 | $0.69 | $0.69 | 427,700 |
2017-03-31 | $0.69 | $0.71 | $0.69 | $0.69 | $0.69 | 158,600 |
2017-03-30 | $0.68 | $0.71 | $0.67 | $0.69 | $0.69 | 218,900 |
2017-03-29 | $0.66 | $0.68 | $0.65 | $0.67 | $0.67 | 194,800 |
2017-03-28 | $0.65 | $0.67 | $0.64 | $0.66 | $0.66 | 325,400 |
2017-03-27 | $0.63 | $0.65 | $0.62 | $0.64 | $0.64 | 257,100 |
2017-03-24 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 56,400 |
2017-03-23 | $0.64 | $0.64 | $0.59 | $0.61 | $0.61 | 152,500 |
2017-03-22 | $0.62 | $0.63 | $0.60 | $0.62 | $0.62 | 154,000 |
2017-03-21 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 259,500 |
2017-03-20 | $0.57 | $0.59 | $0.57 | $0.59 | $0.59 | 87,800 |
2017-03-17 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 268,300 |
2017-03-16 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 154,300 |
2017-03-15 | $0.53 | $0.58 | $0.52 | $0.58 | $0.58 | 148,400 |
2017-03-14 | $0.54 | $0.55 | $0.51 | $0.52 | $0.52 | 186,100 |
2017-03-13 | $0.51 | $0.54 | $0.50 | $0.53 | $0.53 | 304,400 |
2017-03-10 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | 117,200 |
2017-03-09 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 308,600 |
2017-03-08 | $0.52 | $0.54 | $0.50 | $0.53 | $0.53 | 426,600 |
2017-03-07 | $0.53 | $0.54 | $0.51 | $0.52 | $0.52 | 173,700 |
2017-03-06 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 385,100 |
2017-03-03 | $0.55 | $0.56 | $0.53 | $0.54 | $0.54 | 371,800 |
2017-03-02 | $0.55 | $0.58 | $0.55 | $0.55 | $0.55 | 310,600 |
2017-03-01 | $0.57 | $0.59 | $0.55 | $0.59 | $0.59 | 203,300 |
2017-02-28 | $0.61 | $0.62 | $0.56 | $0.58 | $0.58 | 488,500 |
2017-02-27 | $0.64 | $0.65 | $0.61 | $0.61 | $0.61 | 250,000 |
2017-02-24 | $0.66 | $0.66 | $0.63 | $0.65 | $0.65 | 356,100 |
2017-02-23 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 142,700 |
2017-02-22 | $0.64 | $0.66 | $0.61 | $0.62 | $0.62 | 321,700 |
2017-02-21 | $0.63 | $0.63 | $0.60 | $0.61 | $0.61 | 359,200 |
2017-02-17 | $0.64 | $0.64 | $0.62 | $0.62 | $0.62 | 143,500 |
2017-02-16 | $0.64 | $0.65 | $0.63 | $0.63 | $0.63 | 179,300 |
2017-02-15 | $0.61 | $0.64 | $0.61 | $0.63 | $0.63 | 441,700 |
2017-02-14 | $0.63 | $0.64 | $0.61 | $0.63 | $0.63 | 141,700 |
2017-02-13 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 169,300 |
2017-02-10 | $0.62 | $0.64 | $0.61 | $0.64 | $0.64 | 223,200 |
2017-02-09 | $0.64 | $0.65 | $0.61 | $0.63 | $0.63 | 264,500 |
2017-02-08 | $0.66 | $0.67 | $0.65 | $0.65 | $0.65 | 206,900 |
2017-02-07 | $0.66 | $0.68 | $0.65 | $0.65 | $0.65 | 415,200 |
2017-02-06 | $0.66 | $0.68 | $0.65 | $0.67 | $0.67 | 402,700 |
2017-02-03 | $0.65 | $0.65 | $0.63 | $0.65 | $0.65 | 189,600 |
2017-02-02 | $0.63 | $0.65 | $0.62 | $0.65 | $0.65 | 333,800 |
2017-02-01 | $0.58 | $0.63 | $0.58 | $0.62 | $0.62 | 357,754 |
2017-01-31 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 160,446 |
2017-01-30 | $0.55 | $0.57 | $0.54 | $0.56 | $0.56 | 285,253 |
2017-01-27 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 224,268 |
2017-01-26 | $0.55 | $0.56 | $0.53 | $0.55 | $0.55 | 138,985 |
2017-01-25 | $0.57 | $0.57 | $0.51 | $0.56 | $0.56 | 304,360 |
2017-01-24 | $0.57 | $0.59 | $0.56 | $0.57 | $0.57 | 192,309 |
2017-01-23 | $0.56 | $0.58 | $0.55 | $0.56 | $0.56 | 174,128 |
2017-01-20 | $0.55 | $0.56 | $0.54 | $0.54 | $0.54 | 145,558 |
2017-01-19 | $0.54 | $0.55 | $0.52 | $0.55 | $0.55 | 292,700 |
2017-01-18 | $0.54 | $0.55 | $0.52 | $0.54 | $0.54 | 268,859 |
2017-01-17 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 254,788 |
2017-01-13 | $0.55 | $0.56 | $0.53 | $0.55 | $0.55 | 143,656 |
2017-01-12 | $0.55 | $0.57 | $0.55 | $0.55 | $0.55 | 374,647 |
2017-01-11 | $0.53 | $0.55 | $0.52 | $0.55 | $0.55 | 365,885 |
2017-01-10 | $0.52 | $0.53 | $0.51 | $0.53 | $0.53 | 178,971 |
2017-01-09 | $0.51 | $0.52 | $0.50 | $0.52 | $0.52 | 340,828 |
2017-01-06 | $0.52 | $0.53 | $0.49 | $0.51 | $0.51 | 346,277 |
2017-01-05 | $0.49 | $0.52 | $0.48 | $0.52 | $0.52 | 436,976 |
2017-01-04 | $0.46 | $0.48 | $0.45 | $0.48 | $0.48 | 202,176 |
2017-01-03 | $0.43 | $0.45 | $0.41 | $0.44 | $0.44 | 162,843 |
2016-12-30 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 179,633 |
2016-12-29 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 567,026 |
2016-12-28 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 119,327 |
2016-12-27 | $0.39 | $0.44 | $0.39 | $0.41 | $0.41 | 197,459 |
2016-12-23 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 144,371 |
2016-12-22 | $0.39 | $0.41 | $0.38 | $0.40 | $0.40 | 130,278 |
2016-12-21 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 243,747 |
2016-12-20 | $0.43 | $0.44 | $0.40 | $0.41 | $0.41 | 632,788 |
2016-12-19 | $0.43 | $0.44 | $0.41 | $0.41 | $0.41 | 350,076 |
2016-12-16 | $0.40 | $0.44 | $0.40 | $0.44 | $0.44 | 167,597 |
2016-12-15 | $0.45 | $0.45 | $0.40 | $0.42 | $0.42 | 542,447 |
2016-12-14 | $0.47 | $0.49 | $0.46 | $0.47 | $0.47 | 243,277 |
2016-12-13 | $0.47 | $0.48 | $0.45 | $0.47 | $0.47 | 220,187 |
2016-12-12 | $0.47 | $0.48 | $0.45 | $0.47 | $0.47 | 180,603 |
2016-12-09 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 378,301 |
2016-12-08 | $0.48 | $0.49 | $0.46 | $0.46 | $0.46 | 323,981 |
2016-12-07 | $0.47 | $0.49 | $0.46 | $0.47 | $0.47 | 96,175 |
2016-12-06 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 214,174 |
2016-12-05 | $0.47 | $0.48 | $0.46 | $0.48 | $0.48 | 230,792 |
2016-12-02 | $0.46 | $0.49 | $0.46 | $0.48 | $0.48 | 196,347 |
2016-12-01 | $0.47 | $0.49 | $0.44 | $0.47 | $0.47 | 195,488 |
2016-10-28 | $0.57 | $0.58 | $0.53 | $0.55 | $0.55 | 329,236 |
2016-10-27 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 84,546 |
2016-10-26 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 231,182 |
2016-10-25 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 99,342 |
2016-10-24 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 326,034 |
2016-10-21 | $0.59 | $0.61 | $0.59 | $0.61 | $0.61 | 74,684 |
2016-10-20 | $0.60 | $0.61 | $0.58 | $0.61 | $0.61 | 106,652 |
2016-10-19 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 190,690 |
2016-10-18 | $0.60 | $0.61 | $0.58 | $0.60 | $0.60 | 183,266 |
2016-10-17 | $0.59 | $0.60 | $0.56 | $0.60 | $0.60 | 132,721 |
2016-10-11 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 124,788 |
2016-10-10 | $0.58 | $0.62 | $0.58 | $0.59 | $0.59 | 164,692 |
2016-10-07 | $0.57 | $0.59 | $0.55 | $0.57 | $0.57 | 238,439 |
2016-10-06 | $0.59 | $0.62 | $0.55 | $0.56 | $0.56 | 323,096 |
2016-10-05 | $0.57 | $0.60 | $0.54 | $0.60 | $0.60 | 321,653 |
2016-10-04 | $0.56 | $0.58 | $0.54 | $0.55 | $0.55 | 967,757 |
2016-10-03 | $0.58 | $0.59 | $0.57 | $0.59 | $0.59 | 162,184 |
2016-09-30 | $0.60 | $0.60 | $0.57 | $0.59 | $0.59 | 146,555 |
2016-09-27 | $0.58 | $0.59 | $0.56 | $0.58 | $0.58 | 298,909 |
2016-09-26 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 120,432 |
2016-09-23 | $0.63 | $0.63 | $0.59 | $0.60 | $0.60 | 229,043 |
2016-09-22 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 166,296 |
2016-09-21 | $0.60 | $0.63 | $0.58 | $0.61 | $0.61 | 431,381 |
2016-09-20 | $0.59 | $0.62 | $0.58 | $0.58 | $0.58 | 206,180 |
2016-09-19 | $0.60 | $0.63 | $0.58 | $0.59 | $0.59 | 300,799 |
2016-09-16 | $0.58 | $0.58 | $0.56 | $0.58 | $0.58 | 97,538 |
2016-09-15 | $0.58 | $0.58 | $0.55 | $0.57 | $0.57 | 200,633 |
2016-09-14 | $0.57 | $0.58 | $0.56 | $0.56 | $0.56 | 106,869 |
2016-09-13 | $0.59 | $0.60 | $0.56 | $0.59 | $0.59 | 176,464 |
2016-09-12 | $0.57 | $0.60 | $0.56 | $0.60 | $0.60 | 307,765 |
2016-09-09 | $0.62 | $0.65 | $0.59 | $0.60 | $0.60 | 195,773 |
2016-09-08 | $0.63 | $0.63 | $0.61 | $0.62 | $0.62 | 261,437 |
2016-09-07 | $0.64 | $0.64 | $0.61 | $0.62 | $0.62 | 328,954 |
2016-09-06 | $0.61 | $0.63 | $0.60 | $0.63 | $0.63 | 300,373 |
2016-09-02 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 456,757 |
2016-09-01 | $0.54 | $0.56 | $0.52 | $0.55 | $0.55 | 306,759 |
2016-08-31 | $0.56 | $0.57 | $0.53 | $0.54 | $0.54 | 409,479 |
2016-08-30 | $0.58 | $0.61 | $0.56 | $0.57 | $0.57 | 377,510 |
2016-08-29 | $0.61 | $0.63 | $0.60 | $0.62 | $0.62 | 219,490 |
2016-08-26 | $0.57 | $0.63 | $0.57 | $0.61 | $0.61 | 277,425 |
2016-08-25 | $0.56 | $0.60 | $0.55 | $0.58 | $0.58 | 190,980 |
2016-08-24 | $0.60 | $0.61 | $0.54 | $0.58 | $0.58 | 759,309 |
2016-08-23 | $0.63 | $0.65 | $0.61 | $0.61 | $0.61 | 263,090 |
2016-08-22 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 591,381 |
2016-08-19 | $0.67 | $0.70 | $0.65 | $0.66 | $0.66 | 321,649 |
2016-08-18 | $0.71 | $0.71 | $0.68 | $0.70 | $0.70 | 250,182 |
2016-08-17 | $0.72 | $0.72 | $0.67 | $0.69 | $0.69 | 292,459 |
2016-08-16 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 266,738 |
2016-08-15 | $0.69 | $0.71 | $0.68 | $0.70 | $0.70 | 270,571 |
2016-08-12 | $0.69 | $0.72 | $0.67 | $0.68 | $0.68 | 310,550 |
2016-08-11 | $0.71 | $0.72 | $0.69 | $0.69 | $0.69 | 247,161 |
2016-08-10 | $0.73 | $0.73 | $0.70 | $0.71 | $0.71 | 238,247 |
2016-08-09 | $0.69 | $0.73 | $0.69 | $0.71 | $0.71 | 378,615 |
2016-08-08 | $0.72 | $0.72 | $0.68 | $0.69 | $0.69 | 236,716 |
2016-08-05 | $0.67 | $0.69 | $0.65 | $0.68 | $0.68 | 330,548 |
2016-08-04 | $0.71 | $0.72 | $0.69 | $0.71 | $0.71 | 273,615 |
2016-08-03 | $0.73 | $0.76 | $0.69 | $0.69 | $0.69 | 435,940 |
2016-08-02 | $0.69 | $0.73 | $0.68 | $0.72 | $0.72 | 764,481 |
2016-08-01 | $0.68 | $0.70 | $0.67 | $0.70 | $0.70 | 380,571 |
2016-07-29 | $0.66 | $0.68 | $0.65 | $0.67 | $0.67 | 618,856 |
2016-07-28 | $0.61 | $0.65 | $0.60 | $0.64 | $0.64 | 371,049 |
2016-07-27 | $0.63 | $0.63 | $0.61 | $0.62 | $0.62 | 233,833 |
2016-07-26 | $0.61 | $0.62 | $0.60 | $0.62 | $0.62 | 397,990 |
2016-07-25 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 259,501 |
2016-07-22 | $0.62 | $0.62 | $0.60 | $0.62 | $0.62 | 91,033 |
2016-07-21 | $0.59 | $0.62 | $0.58 | $0.62 | $0.62 | 298,271 |
2016-07-20 | $0.61 | $0.62 | $0.58 | $0.59 | $0.59 | 458,614 |
2016-07-19 | $0.61 | $0.62 | $0.60 | $0.62 | $0.62 | 207,434 |
2016-07-18 | $0.62 | $0.65 | $0.59 | $0.59 | $0.59 | 515,580 |
2016-07-15 | $0.65 | $0.66 | $0.62 | $0.63 | $0.63 | 359,833 |
2016-07-14 | $0.63 | $0.66 | $0.62 | $0.65 | $0.65 | 342,180 |
2016-07-13 | $0.65 | $0.68 | $0.63 | $0.65 | $0.65 | 357,113 |
2016-07-12 | $0.67 | $0.68 | $0.62 | $0.65 | $0.65 | 411,137 |
2016-07-11 | $0.69 | $0.70 | $0.65 | $0.66 | $0.66 | 409,792 |
2016-07-08 | $0.62 | $0.68 | $0.62 | $0.68 | $0.68 | 910,985 |
2016-07-07 | $0.66 | $0.68 | $0.63 | $0.64 | $0.64 | 361,180 |
2016-07-06 | $0.67 | $0.68 | $0.64 | $0.66 | $0.66 | 635,248 |
2016-07-05 | $0.64 | $0.70 | $0.63 | $0.65 | $0.65 | 958,372 |
2016-07-01 | $0.65 | $0.68 | $0.65 | $0.68 | $0.68 | 366,399 |
2016-06-30 | $0.61 | $0.63 | $0.58 | $0.63 | $0.63 | 337,907 |
2016-06-29 | $0.58 | $0.60 | $0.57 | $0.60 | $0.60 | 303,314 |
2016-06-28 | $0.54 | $0.58 | $0.54 | $0.57 | $0.57 | 584,182 |
2016-06-27 | $0.57 | $0.58 | $0.53 | $0.55 | $0.55 | 423,457 |
2016-06-24 | $0.57 | $0.60 | $0.54 | $0.57 | $0.57 | 654,163 |
2016-06-23 | $0.55 | $0.58 | $0.54 | $0.55 | $0.55 | 434,844 |
2016-06-22 | $0.54 | $0.57 | $0.54 | $0.55 | $0.55 | 388,254 |
2016-06-21 | $0.55 | $0.56 | $0.53 | $0.55 | $0.55 | 401,200 |
2016-06-20 | $0.56 | $0.57 | $0.54 | $0.55 | $0.55 | 239,523 |
2016-06-17 | $0.55 | $0.56 | $0.53 | $0.55 | $0.55 | 264,254 |
2016-06-16 | $0.55 | $0.56 | $0.53 | $0.53 | $0.53 | 542,976 |
2016-06-15 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 864,595 |
2016-06-14 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 317,266 |
2016-06-13 | $0.56 | $0.59 | $0.53 | $0.54 | $0.54 | 500,548 |
2016-06-10 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 461,840 |
2016-06-09 | $0.54 | $0.56 | $0.53 | $0.54 | $0.54 | 559,294 |
2016-06-08 | $0.55 | $0.58 | $0.54 | $0.54 | $0.54 | 659,314 |
2016-06-07 | $0.52 | $0.54 | $0.51 | $0.53 | $0.53 | 460,601 |
2016-06-06 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 510,335 |
2016-06-03 | $0.52 | $0.54 | $0.50 | $0.53 | $0.53 | 462,481 |
2016-06-02 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 443,449 |
2016-06-01 | $0.50 | $0.52 | $0.48 | $0.49 | $0.49 | 249,788 |
2016-05-31 | $0.46 | $0.50 | $0.45 | $0.49 | $0.49 | 585,612 |
2016-05-27 | $0.51 | $0.51 | $0.46 | $0.49 | $0.49 | 361,938 |
2016-05-26 | $0.52 | $0.54 | $0.50 | $0.51 | $0.51 | 284,587 |
2016-05-25 | $0.49 | $0.52 | $0.48 | $0.51 | $0.51 | 536,695 |
2016-05-24 | $0.53 | $0.56 | $0.48 | $0.49 | $0.49 | 1,036,922 |
2016-05-23 | $0.54 | $0.56 | $0.52 | $0.55 | $0.55 | 308,202 |
2016-05-20 | $0.53 | $0.55 | $0.52 | $0.54 | $0.54 | 403,699 |
2016-05-19 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 685,206 |
2016-05-18 | $0.56 | $0.59 | $0.52 | $0.52 | $0.52 | 941,919 |
2016-05-17 | $0.56 | $0.58 | $0.54 | $0.58 | $0.58 | 912,851 |
2016-05-16 | $0.54 | $0.57 | $0.53 | $0.56 | $0.56 | 862,177 |
2016-05-13 | $0.53 | $0.54 | $0.51 | $0.53 | $0.53 | 960,499 |
2016-05-12 | $0.54 | $0.58 | $0.54 | $0.56 | $0.56 | 507,251 |
2016-05-11 | $0.52 | $0.55 | $0.50 | $0.53 | $0.53 | 745,604 |
2016-05-10 | $0.50 | $0.52 | $0.49 | $0.49 | $0.49 | 537,657 |
2016-05-09 | $0.52 | $0.54 | $0.49 | $0.50 | $0.50 | 437,908 |
2016-05-06 | $0.53 | $0.54 | $0.50 | $0.52 | $0.52 | 216,935 |
2016-05-05 | $0.50 | $0.52 | $0.47 | $0.50 | $0.50 | 707,967 |
2016-05-04 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 340,884 |
2016-05-03 | $0.53 | $0.54 | $0.48 | $0.51 | $0.51 | 532,529 |
2016-05-02 | $0.57 | $0.58 | $0.53 | $0.55 | $0.55 | 284,062 |
2016-04-20 | $0.47 | $0.48 | $0.46 | $0.46 | $0.46 | 134,975 |
2016-04-19 | $0.44 | $0.49 | $0.44 | $0.48 | $0.48 | 337,395 |
2016-04-18 | $0.41 | $0.43 | $0.40 | $0.43 | $0.43 | 177,175 |
2016-04-15 | $0.42 | $0.42 | $0.40 | $0.42 | $0.42 | 130,340 |
2016-04-14 | $0.41 | $0.41 | $0.39 | $0.41 | $0.41 | 225,026 |
2016-04-13 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 140,488 |
2016-04-12 | $0.42 | $0.43 | $0.40 | $0.42 | $0.42 | 273,093 |
2016-04-11 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 344,569 |
2016-04-08 | $0.43 | $0.43 | $0.38 | $0.42 | $0.42 | 526,559 |
2016-04-07 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 425,370 |
2016-04-06 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 257,835 |
2016-04-05 | $0.40 | $0.42 | $0.39 | $0.42 | $0.42 | 397,221 |
2016-04-04 | $0.42 | $0.43 | $0.38 | $0.41 | $0.41 | 254,549 |
2016-04-01 | $0.38 | $0.42 | $0.37 | $0.40 | $0.40 | 284,082 |
2016-03-28 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 62,453 |
2016-03-24 | $0.33 | $0.34 | $0.32 | $0.34 | $0.34 | 243,707 |
2016-03-23 | $0.33 | $0.33 | $0.31 | $0.33 | $0.33 | 270,118 |
2016-03-22 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 284,817 |
2016-03-21 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 245,459 |
2016-03-18 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 146,765 |
2016-03-17 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 270,405 |
2016-03-16 | $0.32 | $0.34 | $0.31 | $0.34 | $0.34 | 529,374 |
2016-03-15 | $0.31 | $0.34 | $0.31 | $0.32 | $0.32 | 216,651 |
2016-03-14 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 202,949 |
2016-03-11 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 423,809 |
2016-03-10 | $0.33 | $0.34 | $0.31 | $0.34 | $0.34 | 249,653 |
2016-03-09 | $0.32 | $0.34 | $0.31 | $0.32 | $0.32 | 409,116 |
2016-03-08 | $0.35 | $0.35 | $0.32 | $0.34 | $0.34 | 308,000 |
2016-03-07 | $0.31 | $0.34 | $0.30 | $0.33 | $0.33 | 611,379 |
2016-03-04 | $0.31 | $0.35 | $0.31 | $0.31 | $0.31 | 412,790 |
2016-03-03 | $0.30 | $0.32 | $0.28 | $0.32 | $0.32 | 123,630 |
2016-03-02 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 105,600 |
2016-03-01 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 81,409 |
2016-02-26 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 125,900 |
2016-02-25 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 294,132 |
2016-02-24 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 193,330 |
2016-02-23 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 80,164 |
2016-02-22 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 129,863 |
2016-02-19 | $0.29 | $0.31 | $0.28 | $0.29 | $0.29 | 119,247 |
2016-02-18 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 284,705 |
2016-02-17 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 271,822 |
2016-02-16 | $0.26 | $0.28 | $0.25 | $0.27 | $0.27 | 413,100 |
2016-02-12 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 204,071 |
2016-02-11 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 317,579 |
2016-02-10 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 104,200 |
2016-02-09 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 141,870 |
2016-02-08 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 295,460 |
2016-02-05 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 128,520 |
2016-02-04 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 92,550 |
2016-02-03 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 160,610 |
2016-02-02 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 175,265 |
2016-02-01 | $0.23 | $0.25 | $0.22 | $0.24 | $0.24 | 145,086 |
2016-01-29 | $0.25 | $0.25 | $0.23 | $0.25 | $0.25 | 105,100 |
2016-01-28 | $0.24 | $0.25 | $0.22 | $0.25 | $0.25 | 82,498 |
2016-01-27 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 87,500 |
2016-01-26 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 126,800 |
2016-01-25 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 208,535 |
2016-01-22 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 71,500 |
2016-01-21 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 128,980 |
2016-01-20 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 130,133 |
2016-01-19 | $0.21 | $0.23 | $0.21 | $0.21 | $0.21 | 49,001 |
2016-01-13 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 93,200 |
2016-01-12 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 132,389 |
2016-01-11 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 72,304 |
2016-01-08 | $0.25 | $0.25 | $0.23 | $0.25 | $0.25 | 68,210 |
2016-01-07 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 58,200 |
2016-01-06 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 72,600 |
2016-01-05 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 82,900 |
2016-01-04 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 132,750 |
Integra Gold Cor (ICGQF) News Headlines
Recent Integra Gold Cor (ICGQF) News
Similar Companies to Integra Gold Cor (ICGQF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |