Integra Resources Corp (IRRZF) Exchange: OTCQX
Data as of April 26, 2024
$1.50 ($0.01) 0.67%
Integra Resources Corp - Daily Information
Click for more stock information on Integra Resources Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $1.50 |
| Previous Close | $1.50 |
| High | $1.54 |
| Low | $1.48 |
| Adjusted Open | $1.50 |
| Previous Adjusted Close | $1.50 |
| Adjusted High | $1.54 |
| Adjusted Low | $1.48 |
About Integra Resources Corp (IRRZF)
Integra Resources Corp - Ordinary Shares
Invest in Integra Resources Corp (IRRZF)
Historical Stock Data for Integra Resources Corp (IRRZF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-07-08 | $1.50 | $1.54 | $1.48 | $1.50 | $1.50 | 190,700 |
| 2020-07-07 | $1.39 | $1.49 | $1.39 | $1.49 | $1.49 | 210,200 |
| 2020-07-06 | $1.36 | $1.42 | $1.36 | $1.40 | $1.40 | 90,700 |
| 2020-07-02 | $1.40 | $1.43 | $1.35 | $1.35 | $1.35 | 87,457 |
| 2020-07-01 | $1.49 | $1.49 | $1.39 | $1.41 | $1.41 | 68,145 |
| 2020-06-30 | $1.40 | $1.44 | $1.35 | $1.40 | $1.40 | 244,287 |
| 2020-06-29 | $1.31 | $1.40 | $1.31 | $1.35 | $1.35 | 122,665 |
| 2020-06-26 | $1.28 | $1.33 | $1.26 | $1.29 | $1.29 | 111,053 |
| 2020-06-25 | $1.22 | $1.36 | $1.21 | $1.27 | $1.27 | 228,068 |
| 2020-06-24 | $1.21 | $1.27 | $1.16 | $1.20 | $1.20 | 201,251 |
| 2020-06-23 | $1.17 | $1.21 | $1.14 | $1.19 | $1.19 | 174,252 |
| 2020-06-22 | $1.14 | $1.22 | $1.06 | $1.17 | $1.17 | 670,542 |
| 2020-06-19 | $1.05 | $1.05 | $1.02 | $1.04 | $1.04 | 39,621 |
| 2020-06-18 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 8,750 |
| 2020-06-17 | $0.97 | $1.04 | $0.97 | $1.02 | $1.02 | 29,065 |
| 2020-06-16 | $0.95 | $1.00 | $0.95 | $0.98 | $0.98 | 23,731 |
| 2020-06-15 | $0.98 | $0.99 | $0.96 | $0.99 | $0.99 | 64,599 |
| 2020-06-12 | $1.03 | $1.04 | $0.97 | $1.00 | $1.00 | 143,792 |
| 2020-06-11 | $1.01 | $1.08 | $0.96 | $0.97 | $0.97 | 129,922 |
| 2020-06-10 | $1.03 | $1.04 | $1.01 | $1.02 | $1.02 | 60,352 |
| 2020-06-09 | $1.05 | $1.05 | $0.98 | $1.01 | $1.01 | 65,460 |
| 2020-06-08 | $1.00 | $1.02 | $0.99 | $1.02 | $1.02 | 35,753 |
| 2020-06-05 | $1.02 | $1.07 | $0.96 | $0.98 | $0.98 | 63,564 |
| 2020-06-04 | $1.02 | $1.02 | $0.99 | $1.01 | $1.01 | 15,885 |
| 2020-06-03 | $1.02 | $1.03 | $0.97 | $0.99 | $0.99 | 33,249 |
| 2020-06-02 | $0.98 | $1.01 | $0.98 | $1.01 | $1.01 | 25,472 |
| 2020-06-01 | $1.00 | $1.02 | $0.96 | $0.97 | $0.97 | 171,699 |
| 2020-05-29 | $1.01 | $1.02 | $0.99 | $0.99 | $0.99 | 46,571 |
| 2020-05-28 | $1.06 | $1.06 | $0.98 | $1.00 | $1.00 | 127,334 |
| 2020-05-27 | $0.95 | $1.00 | $0.92 | $1.00 | $1.00 | 64,272 |
| 2020-05-26 | $1.03 | $1.05 | $0.97 | $0.99 | $0.99 | 139,125 |
| 2020-05-22 | $1.00 | $1.04 | $0.99 | $1.01 | $1.01 | 45,830 |
| 2020-05-21 | $1.00 | $1.05 | $0.99 | $1.00 | $1.00 | 139,310 |
| 2020-05-20 | $0.94 | $1.00 | $0.94 | $1.00 | $1.00 | 104,165 |
| 2020-05-19 | $0.96 | $0.97 | $0.92 | $0.92 | $0.92 | 198,983 |
| 2020-05-18 | $0.97 | $1.00 | $0.96 | $0.98 | $0.98 | 103,864 |
| 2020-05-15 | $0.90 | $0.94 | $0.89 | $0.90 | $0.90 | 137,931 |
| 2020-05-14 | $0.86 | $0.91 | $0.85 | $0.90 | $0.90 | 140,603 |
| 2020-05-13 | $0.88 | $0.93 | $0.86 | $0.87 | $0.87 | 46,107 |
| 2020-05-12 | $0.89 | $0.91 | $0.88 | $0.89 | $0.89 | 11,713 |
| 2020-05-11 | $0.92 | $0.93 | $0.87 | $0.88 | $0.88 | 92,614 |
| 2020-05-08 | $0.92 | $0.93 | $0.90 | $0.90 | $0.90 | 61,540 |
| 2020-05-07 | $0.90 | $0.92 | $0.89 | $0.91 | $0.91 | 81,515 |
| 2020-05-06 | $0.88 | $0.92 | $0.88 | $0.89 | $0.89 | 49,265 |
| 2020-05-05 | $0.91 | $0.91 | $0.85 | $0.88 | $0.88 | 73,040 |
| 2020-05-04 | $0.86 | $0.87 | $0.84 | $0.85 | $0.85 | 119,940 |
| 2020-05-01 | $0.81 | $0.86 | $0.80 | $0.86 | $0.86 | 42,291 |
| 2020-04-30 | $0.85 | $0.85 | $0.81 | $0.81 | $0.81 | 26,450 |
| 2020-04-29 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 41,085 |
| 2020-04-28 | $0.84 | $0.84 | $0.78 | $0.82 | $0.82 | 43,130 |
| 2020-04-27 | $0.85 | $0.87 | $0.82 | $0.82 | $0.82 | 91,395 |
| 2020-04-24 | $0.85 | $0.86 | $0.81 | $0.82 | $0.82 | 56,850 |
| 2020-04-23 | $0.81 | $0.84 | $0.80 | $0.81 | $0.81 | 59,678 |
| 2020-04-22 | $0.78 | $0.80 | $0.76 | $0.79 | $0.79 | 48,989 |
| 2020-04-21 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 18,084 |
| 2020-04-20 | $0.70 | $0.76 | $0.69 | $0.73 | $0.73 | 102,010 |
| 2020-04-17 | $0.75 | $0.75 | $0.66 | $0.70 | $0.70 | 238,122 |
| 2020-04-16 | $0.75 | $0.81 | $0.72 | $0.74 | $0.74 | 47,115 |
| 2020-04-15 | $0.74 | $0.76 | $0.72 | $0.73 | $0.73 | 50,213 |
| 2020-04-14 | $0.80 | $0.83 | $0.74 | $0.78 | $0.78 | 205,272 |
| 2020-04-13 | $0.70 | $0.83 | $0.70 | $0.78 | $0.78 | 146,385 |
| 2020-04-09 | $0.68 | $0.72 | $0.67 | $0.69 | $0.69 | 50,703 |
| 2020-04-08 | $0.63 | $0.65 | $0.62 | $0.64 | $0.64 | 54,957 |
| 2020-04-07 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | 60,500 |
| 2020-04-06 | $0.62 | $0.66 | $0.62 | $0.64 | $0.64 | 36,085 |
| 2020-04-03 | $0.61 | $0.61 | $0.59 | $0.60 | $0.60 | 101,303 |
| 2020-04-02 | $0.59 | $0.61 | $0.57 | $0.60 | $0.60 | 63,709 |
| 2020-04-01 | $0.61 | $0.61 | $0.53 | $0.57 | $0.57 | 128,381 |
| 2020-03-31 | $0.61 | $0.64 | $0.61 | $0.61 | $0.61 | 57,712 |
| 2020-03-30 | $0.60 | $0.63 | $0.56 | $0.63 | $0.63 | 114,351 |
| 2020-03-27 | $0.63 | $0.65 | $0.57 | $0.60 | $0.60 | 63,205 |
| 2020-03-26 | $0.68 | $0.69 | $0.63 | $0.65 | $0.65 | 80,859 |
| 2020-03-25 | $0.64 | $0.68 | $0.60 | $0.67 | $0.67 | 94,972 |
| 2020-03-24 | $0.63 | $0.70 | $0.58 | $0.60 | $0.60 | 278,925 |
| 2020-03-23 | $0.51 | $0.53 | $0.48 | $0.51 | $0.51 | 63,678 |
| 2020-03-20 | $0.55 | $0.56 | $0.45 | $0.48 | $0.48 | 95,379 |
| 2020-03-19 | $0.48 | $0.52 | $0.45 | $0.52 | $0.52 | 364,405 |
| 2020-03-18 | $0.62 | $0.64 | $0.51 | $0.52 | $0.52 | 50,569 |
| 2020-03-17 | $0.51 | $0.63 | $0.51 | $0.62 | $0.62 | 70,101 |
| 2020-03-16 | $0.40 | $0.57 | $0.40 | $0.55 | $0.55 | 159,854 |
| 2020-03-13 | $0.65 | $0.70 | $0.56 | $0.56 | $0.56 | 72,074 |
| 2020-03-12 | $0.66 | $0.70 | $0.58 | $0.65 | $0.65 | 266,498 |
| 2020-03-11 | $0.73 | $0.73 | $0.69 | $0.70 | $0.70 | 89,470 |
| 2020-03-10 | $0.78 | $0.78 | $0.69 | $0.74 | $0.74 | 77,615 |
| 2020-03-09 | $0.79 | $0.79 | $0.76 | $0.78 | $0.78 | 45,315 |
| 2020-03-06 | $0.83 | $0.83 | $0.78 | $0.81 | $0.81 | 35,245 |
| 2020-03-05 | $0.84 | $0.86 | $0.80 | $0.82 | $0.82 | 48,750 |
| 2020-03-04 | $0.85 | $0.86 | $0.83 | $0.86 | $0.86 | 18,441 |
| 2020-03-03 | $0.87 | $0.89 | $0.80 | $0.85 | $0.85 | 117,774 |
| 2020-03-02 | $0.80 | $0.87 | $0.80 | $0.85 | $0.85 | 53,462 |
| 2020-02-28 | $0.86 | $0.86 | $0.68 | $0.77 | $0.77 | 324,529 |
| 2020-02-27 | $0.89 | $0.89 | $0.82 | $0.87 | $0.87 | 197,748 |
| 2020-02-26 | $0.93 | $0.93 | $0.88 | $0.92 | $0.92 | 45,533 |
| 2020-02-25 | $0.95 | $0.96 | $0.85 | $0.92 | $0.92 | 81,064 |
| 2020-02-24 | $1.03 | $1.03 | $0.95 | $0.95 | $0.95 | 107,201 |
| 2020-02-21 | $0.97 | $1.00 | $0.97 | $0.98 | $0.98 | 57,515 |
| 2020-02-20 | $0.96 | $0.96 | $0.93 | $0.96 | $0.96 | 59,100 |
| 2020-02-19 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 27,454 |
| 2020-02-18 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 32,206 |
| 2020-02-14 | $0.93 | $0.95 | $0.92 | $0.93 | $0.93 | 6,709 |
| 2020-02-13 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 13,761 |
| 2020-02-12 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 4,881 |
| 2020-02-11 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 9,005 |
| 2020-02-10 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 54,700 |
| 2020-02-07 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 68,248 |
| 2020-02-06 | $0.98 | $0.98 | $0.87 | $0.91 | $0.91 | 347,492 |
| 2020-02-05 | $0.96 | $1.01 | $0.96 | $0.97 | $0.97 | 71,440 |
| 2020-02-04 | $0.98 | $0.99 | $0.94 | $0.97 | $0.97 | 128,639 |
| 2020-02-03 | $0.98 | $1.05 | $0.96 | $1.00 | $1.00 | 128,856 |
| 2020-01-31 | $1.00 | $1.02 | $0.99 | $1.00 | $1.00 | 24,300 |
| 2020-01-30 | $0.94 | $1.00 | $0.94 | $0.98 | $0.98 | 165,019 |
| 2020-01-29 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 66,804 |
| 2020-01-28 | $0.91 | $0.93 | $0.91 | $0.91 | $0.91 | 16,815 |
| 2020-01-27 | $0.94 | $0.94 | $0.90 | $0.92 | $0.92 | 27,400 |
| 2020-01-24 | $0.88 | $0.92 | $0.88 | $0.92 | $0.92 | 19,200 |
| 2020-01-23 | $0.85 | $0.90 | $0.85 | $0.88 | $0.88 | 20,375 |
| 2020-01-22 | $0.88 | $0.88 | $0.84 | $0.87 | $0.87 | 57,915 |
| 2020-01-21 | $0.88 | $0.89 | $0.87 | $0.87 | $0.87 | 47,190 |
| 2020-01-17 | $0.92 | $0.92 | $0.90 | $0.92 | $0.92 | 55,300 |
| 2020-01-16 | $0.94 | $0.94 | $0.89 | $0.89 | $0.89 | 38,798 |
| 2020-01-15 | $0.92 | $0.96 | $0.91 | $0.91 | $0.91 | 76,950 |
| 2020-01-14 | $0.90 | $0.94 | $0.89 | $0.94 | $0.94 | 10,763 |
| 2020-01-13 | $0.95 | $0.96 | $0.91 | $0.93 | $0.93 | 30,444 |
| 2020-01-10 | $0.89 | $0.95 | $0.88 | $0.94 | $0.94 | 74,810 |
| 2020-01-09 | $0.87 | $0.91 | $0.87 | $0.90 | $0.90 | 56,715 |
| 2020-01-08 | $0.93 | $0.93 | $0.87 | $0.89 | $0.89 | 80,785 |
| 2020-01-07 | $0.94 | $0.94 | $0.90 | $0.91 | $0.91 | 157,798 |
| 2020-01-06 | $0.93 | $0.96 | $0.91 | $0.93 | $0.93 | 93,078 |
| 2020-01-03 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 70,000 |
| 2020-01-02 | $0.94 | $0.95 | $0.92 | $0.94 | $0.94 | 25,855 |
| 2019-12-31 | $0.92 | $0.94 | $0.90 | $0.93 | $0.93 | 54,870 |
| 2019-12-30 | $0.91 | $0.93 | $0.90 | $0.91 | $0.91 | 45,592 |
| 2019-12-27 | $0.91 | $0.92 | $0.88 | $0.88 | $0.88 | 63,993 |
| 2019-12-26 | $0.97 | $0.97 | $0.91 | $0.95 | $0.95 | 29,462 |
| 2019-12-24 | $0.89 | $0.90 | $0.87 | $0.90 | $0.90 | 89,450 |
| 2019-12-23 | $0.85 | $0.87 | $0.84 | $0.87 | $0.87 | 52,390 |
| 2019-12-20 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 31,802 |
| 2019-12-19 | $0.85 | $0.88 | $0.84 | $0.86 | $0.86 | 151,736 |
| 2019-12-18 | $0.89 | $0.89 | $0.78 | $0.82 | $0.82 | 96,663 |
| 2019-12-17 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 108,181 |
| 2019-12-16 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 38,745 |
| 2019-12-13 | $0.91 | $0.92 | $0.89 | $0.90 | $0.90 | 77,146 |
| 2019-12-12 | $0.94 | $0.94 | $0.87 | $0.90 | $0.90 | 74,440 |
| 2019-12-11 | $0.92 | $0.93 | $0.88 | $0.91 | $0.91 | 50,355 |
| 2019-12-10 | $0.95 | $0.95 | $0.91 | $0.92 | $0.92 | 166,175 |
| 2019-12-09 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 32,444 |
| 2019-12-06 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 45,643 |
| 2019-12-05 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 48,989 |
| 2019-12-04 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 25,957 |
| 2019-12-03 | $0.91 | $0.93 | $0.88 | $0.88 | $0.88 | 76,583 |
| 2019-12-02 | $0.91 | $0.91 | $0.87 | $0.89 | $0.89 | 124,641 |
| 2019-11-29 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 26,050 |
| 2019-11-27 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 24,880 |
| 2019-11-26 | $0.85 | $0.87 | $0.84 | $0.84 | $0.84 | 119,807 |
| 2019-11-25 | $0.88 | $0.89 | $0.86 | $0.86 | $0.86 | 28,843 |
| 2019-11-22 | $0.88 | $0.89 | $0.86 | $0.88 | $0.88 | 59,400 |
| 2019-11-21 | $0.87 | $0.89 | $0.86 | $0.87 | $0.87 | 21,800 |
| 2019-11-20 | $0.89 | $0.89 | $0.87 | $0.89 | $0.89 | 14,888 |
| 2019-11-19 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 12,450 |
| 2019-11-18 | $0.90 | $0.92 | $0.89 | $0.91 | $0.91 | 28,100 |
| 2019-11-15 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 111,753 |
| 2019-11-14 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 10,000 |
| 2019-11-13 | $0.92 | $0.95 | $0.92 | $0.93 | $0.93 | 25,550 |
| 2019-11-12 | $0.90 | $0.96 | $0.88 | $0.95 | $0.95 | 30,710 |
| 2019-11-11 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 20,644 |
| 2019-11-08 | $0.90 | $0.93 | $0.90 | $0.91 | $0.91 | 32,000 |
| 2019-11-07 | $0.92 | $0.93 | $0.89 | $0.91 | $0.91 | 74,690 |
| 2019-11-06 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 12,150 |
| 2019-11-05 | $0.97 | $0.97 | $0.92 | $0.93 | $0.93 | 67,500 |
| 2019-11-04 | $0.98 | $1.00 | $0.95 | $0.98 | $0.98 | 31,411 |
| 2019-11-01 | $0.98 | $1.03 | $0.98 | $1.01 | $1.01 | 15,354 |
| 2019-10-31 | $0.95 | $0.98 | $0.95 | $0.95 | $0.95 | 18,746 |
| 2019-10-30 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 19,650 |
| 2019-10-29 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 12,700 |
| 2019-10-28 | $1.01 | $1.01 | $0.96 | $0.99 | $0.99 | 8,134 |
| 2019-10-25 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 36,190 |
| 2019-10-24 | $1.01 | $1.01 | $0.96 | $0.96 | $0.96 | 23,798 |
| 2019-10-23 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 48,500 |
| 2019-10-22 | $1.04 | $1.04 | $0.98 | $1.02 | $1.02 | 19,238 |
| 2019-10-21 | $1.00 | $1.00 | $0.97 | $0.99 | $0.99 | 44,586 |
| 2019-10-18 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 1,300 |
| 2019-10-17 | $0.96 | $0.98 | $0.95 | $0.97 | $0.97 | 20,297 |
| 2019-10-16 | $0.98 | $0.98 | $0.94 | $0.98 | $0.98 | 10,805 |
| 2019-10-14 | $0.93 | $1.03 | $0.93 | $1.03 | $1.03 | 5,712 |
| 2019-10-11 | $1.02 | $1.02 | $0.93 | $0.99 | $0.99 | 25,619 |
| 2019-10-10 | $1.01 | $1.05 | $1.01 | $1.01 | $1.01 | 49,401 |
| 2019-10-09 | $1.02 | $1.05 | $0.97 | $1.05 | $1.05 | 129,843 |
| 2019-10-08 | $0.96 | $1.01 | $0.96 | $0.99 | $0.99 | 31,300 |
| 2019-10-07 | $0.91 | $1.00 | $0.90 | $0.91 | $0.91 | 99,224 |
| 2019-10-04 | $0.95 | $0.98 | $0.95 | $0.96 | $0.96 | 5,638 |
| 2019-10-03 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 8,500 |
| 2019-10-02 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 66,184 |
| 2019-10-01 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 15,239 |
| 2019-09-30 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 51,541 |
| 2019-09-27 | $0.98 | $0.99 | $0.95 | $0.97 | $0.97 | 36,650 |
| 2019-09-26 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 32,429 |
| 2019-09-25 | $1.02 | $1.02 | $0.99 | $1.00 | $1.00 | 26,910 |
| 2019-09-24 | $1.05 | $1.05 | $1.00 | $1.03 | $1.03 | 80,960 |
| 2019-09-23 | $1.06 | $1.07 | $1.04 | $1.05 | $1.05 | 20,640 |
| 2019-09-20 | $1.03 | $1.06 | $1.02 | $1.04 | $1.04 | 42,926 |
| 2019-09-19 | $1.03 | $1.05 | $1.01 | $1.01 | $1.01 | 66,542 |
| 2019-09-18 | $1.01 | $1.07 | $1.01 | $1.01 | $1.01 | 85,052 |
| 2019-09-17 | $1.00 | $1.03 | $0.99 | $1.01 | $1.01 | 233,323 |
| 2019-09-16 | $0.98 | $1.03 | $0.98 | $1.00 | $1.00 | 123,847 |
| 2019-09-13 | $0.98 | $1.04 | $0.97 | $0.99 | $0.99 | 18,550 |
| 2019-09-12 | $1.06 | $1.06 | $0.99 | $0.99 | $0.99 | 36,140 |
| 2019-09-11 | $1.01 | $1.01 | $0.98 | $1.00 | $1.00 | 14,090 |
| 2019-09-10 | $1.01 | $1.04 | $0.99 | $1.00 | $1.00 | 35,536 |
| 2019-09-09 | $0.99 | $1.00 | $0.90 | $0.98 | $0.98 | 114,777 |
| 2019-09-06 | $0.91 | $1.00 | $0.91 | $1.00 | $1.00 | 63,843 |
| 2019-09-05 | $0.93 | $0.94 | $0.86 | $0.92 | $0.92 | 65,834 |
| 2019-09-04 | $0.92 | $0.98 | $0.92 | $0.93 | $0.93 | 48,591 |
| 2019-09-03 | $0.90 | $0.95 | $0.90 | $0.93 | $0.93 | 44,370 |
| 2019-08-30 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 13,485 |
| 2019-08-29 | $0.86 | $0.88 | $0.85 | $0.88 | $0.88 | 39,809 |
| 2019-08-28 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 11,630 |
| 2019-08-27 | $0.84 | $0.88 | $0.82 | $0.85 | $0.85 | 113,150 |
| 2019-08-26 | $0.81 | $0.85 | $0.81 | $0.82 | $0.82 | 47,186 |
| 2019-08-23 | $0.80 | $0.83 | $0.78 | $0.81 | $0.81 | 83,275 |
| 2019-08-22 | $0.76 | $0.78 | $0.75 | $0.78 | $0.78 | 29,200 |
| 2019-08-21 | $0.75 | $0.79 | $0.75 | $0.75 | $0.75 | 33,600 |
| 2019-08-20 | $0.72 | $0.75 | $0.72 | $0.75 | $0.75 | 11,100 |
| 2019-08-19 | $0.76 | $0.76 | $0.72 | $0.75 | $0.75 | 63,546 |
| 2019-08-16 | $0.71 | $0.74 | $0.70 | $0.71 | $0.71 | 24,710 |
| 2019-08-15 | $0.77 | $0.79 | $0.75 | $0.75 | $0.75 | 42,638 |
| 2019-08-14 | $0.83 | $0.83 | $0.78 | $0.78 | $0.78 | 65,838 |
| 2019-08-13 | $0.84 | $0.84 | $0.79 | $0.79 | $0.79 | 124,810 |
| 2019-08-12 | $0.86 | $0.86 | $0.78 | $0.79 | $0.79 | 47,496 |
| 2019-08-09 | $0.79 | $0.85 | $0.77 | $0.82 | $0.82 | 45,365 |
| 2019-08-08 | $0.72 | $0.80 | $0.72 | $0.78 | $0.78 | 44,961 |
| 2019-08-07 | $0.72 | $0.73 | $0.69 | $0.70 | $0.70 | 230,936 |
| 2019-08-06 | $0.71 | $0.71 | $0.67 | $0.69 | $0.69 | 155,960 |
| 2019-08-05 | $0.70 | $0.75 | $0.70 | $0.72 | $0.72 | 20,400 |
| 2019-08-02 | $0.70 | $0.71 | $0.67 | $0.67 | $0.67 | 133,804 |
| 2019-08-01 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 51,170 |
| 2019-07-31 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 20,300 |
| 2019-07-30 | $0.72 | $0.72 | $0.68 | $0.72 | $0.72 | 23,236 |
| 2019-07-29 | $0.74 | $0.74 | $0.70 | $0.72 | $0.72 | 14,419 |
| 2019-07-26 | $0.74 | $0.74 | $0.70 | $0.73 | $0.73 | 36,600 |
| 2019-07-25 | $0.72 | $0.75 | $0.72 | $0.72 | $0.72 | 57,015 |
| 2019-07-24 | $0.69 | $0.71 | $0.67 | $0.71 | $0.71 | 41,641 |
| 2019-07-23 | $0.69 | $0.70 | $0.67 | $0.68 | $0.68 | 21,800 |
| 2019-07-22 | $0.67 | $0.71 | $0.67 | $0.70 | $0.70 | 41,318 |
| 2019-07-19 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 2,000 |
| 2019-07-18 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 24,230 |
| 2019-07-17 | $0.66 | $0.69 | $0.66 | $0.69 | $0.69 | 15,100 |
| 2019-07-16 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 1,150 |
| 2019-07-15 | $0.68 | $0.69 | $0.66 | $0.68 | $0.68 | 44,625 |
| 2019-07-12 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 6,300 |
| 2019-07-11 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 1,875 |
| 2019-07-10 | $0.68 | $0.69 | $0.67 | $0.69 | $0.69 | 32,151 |
| 2019-07-09 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 2,200 |
| 2019-07-08 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 27,500 |
| 2019-07-05 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 6,200 |
| 2019-07-03 | $0.68 | $0.70 | $0.68 | $0.69 | $0.69 | 13,350 |
| 2019-07-02 | $0.68 | $0.68 | $0.65 | $0.68 | $0.68 | 45,095 |
| 2019-07-01 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 3,500 |
| 2019-06-28 | $0.65 | $0.69 | $0.65 | $0.68 | $0.68 | 14,100 |
| 2019-06-27 | $0.69 | $0.70 | $0.67 | $0.67 | $0.67 | 73,200 |
| 2019-06-26 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 15,540 |
| 2019-06-25 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 82,035 |
| 2019-06-24 | $0.70 | $0.70 | $0.66 | $0.69 | $0.69 | 158,450 |
| 2019-06-21 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 45,477 |
| 2019-06-20 | $0.68 | $0.71 | $0.67 | $0.69 | $0.69 | 66,772 |
| 2019-06-19 | $0.67 | $0.68 | $0.65 | $0.67 | $0.67 | 73,027 |
| 2019-06-18 | $0.69 | $0.71 | $0.65 | $0.66 | $0.66 | 244,930 |
| 2019-06-17 | $0.63 | $0.66 | $0.63 | $0.63 | $0.63 | 41,870 |
| 2019-06-14 | $0.60 | $0.67 | $0.60 | $0.66 | $0.66 | 48,450 |
| 2019-06-13 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 10,200 |
| 2019-06-12 | $0.63 | $0.63 | $0.61 | $0.61 | $0.61 | 10,600 |
| 2019-06-11 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 2,000 |
| 2019-06-10 | $0.60 | $0.61 | $0.58 | $0.61 | $0.61 | 22,750 |
| 2019-06-07 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 1,250 |
| 2019-06-06 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 2,000 |
| 2019-06-05 | $0.61 | $0.64 | $0.60 | $0.60 | $0.60 | 19,200 |
| 2019-06-04 | $0.61 | $0.63 | $0.61 | $0.61 | $0.61 | 16,400 |
| 2019-06-03 | $0.63 | $0.64 | $0.61 | $0.61 | $0.61 | 70,500 |
| 2019-05-31 | $0.58 | $0.61 | $0.58 | $0.61 | $0.61 | 17,250 |
| 2019-05-30 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 33,000 |
| 2019-05-29 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 2,700 |
| 2019-05-28 | $0.59 | $0.59 | $0.55 | $0.57 | $0.57 | 22,914 |
| 2019-05-24 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 360 |
| 2019-05-23 | $0.59 | $0.61 | $0.59 | $0.59 | $0.59 | 109,700 |
| 2019-05-22 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 17,550 |
| 2019-05-21 | $0.60 | $0.60 | $0.55 | $0.56 | $0.56 | 36,935 |
| 2019-05-20 | $0.62 | $0.62 | $0.57 | $0.57 | $0.57 | 13,000 |
| 2019-05-17 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 26,103 |
| 2019-05-16 | $0.57 | $0.58 | $0.55 | $0.58 | $0.58 | 53,854 |
| 2019-05-15 | $0.56 | $0.58 | $0.55 | $0.58 | $0.58 | 116,679 |
| 2019-05-14 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 34,500 |
| 2019-05-13 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 47,156 |
| 2019-05-10 | $0.49 | $0.50 | $0.48 | $0.50 | $0.50 | 18,500 |
| 2019-05-09 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 13,806 |
| 2019-05-08 | $0.51 | $0.52 | $0.48 | $0.48 | $0.48 | 56,750 |
| 2019-05-07 | $0.48 | $0.50 | $0.48 | $0.48 | $0.48 | 51,200 |
| 2019-05-06 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 14,600 |
| 2019-05-03 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 48,500 |
| 2019-05-02 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 111,200 |
| 2019-05-01 | $0.51 | $0.51 | $0.49 | $0.49 | $0.49 | 13,700 |
| 2019-04-30 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 2,500 |
| 2019-04-29 | $0.47 | $0.49 | $0.47 | $0.48 | $0.48 | 11,500 |
| 2019-04-26 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 36,738 |
| 2019-04-25 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 1,500 |
| 2019-04-24 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 20,675 |
| 2019-04-23 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 20,378 |
| 2019-04-18 | $0.54 | $0.54 | $0.52 | $0.53 | $0.53 | 22,800 |
| 2019-04-17 | $0.57 | $0.57 | $0.54 | $0.54 | $0.54 | 11,200 |
| 2019-04-16 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 13,400 |
| 2019-04-15 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 4,800 |
| 2019-04-12 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 12,500 |
| 2019-04-11 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 15,814 |
| 2019-04-10 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 10,000 |
| 2019-04-09 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 9,500 |
| 2019-04-08 | $0.60 | $0.60 | $0.56 | $0.56 | $0.56 | 25,800 |
| 2019-04-05 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 15,000 |
| 2019-04-04 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 54,800 |
| 2019-04-03 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 15,540 |
| 2019-04-02 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 12,900 |
| 2019-04-01 | $0.60 | $0.62 | $0.59 | $0.62 | $0.62 | 27,493 |
| 2019-03-29 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 1,000 |
| 2019-03-28 | $0.63 | $0.64 | $0.61 | $0.61 | $0.61 | 58,365 |
| 2019-03-27 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 31,500 |
| 2019-03-26 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 24,400 |
| 2019-03-25 | $0.63 | $0.65 | $0.62 | $0.65 | $0.65 | 28,829 |
| 2019-03-22 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 7,500 |
| 2019-03-21 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 8,788 |
| 2019-03-20 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 9,200 |
| 2019-03-19 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 10,409 |
| 2019-03-18 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 4,000 |
| 2019-03-15 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 5,000 |
| 2019-03-14 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 21,000 |
| 2019-03-13 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 17,570 |
| 2019-03-12 | $0.63 | $0.65 | $0.63 | $0.63 | $0.63 | 17,543 |
| 2019-03-11 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 30,719 |
| 2019-03-08 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 13,000 |
| 2019-03-07 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 19,200 |
| 2019-03-05 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 6,800 |
| 2019-03-04 | $0.61 | $0.63 | $0.61 | $0.61 | $0.61 | 6,500 |
| 2019-03-01 | $0.68 | $0.68 | $0.64 | $0.64 | $0.64 | 42,560 |
| 2019-02-28 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 28,500 |
| 2019-02-27 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 10,450 |
| 2019-02-26 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 2,000 |
| 2019-02-25 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 1,500 |
| 2019-02-22 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 25,700 |
| 2019-02-21 | $0.68 | $0.68 | $0.62 | $0.62 | $0.62 | 8,355 |
| 2019-02-20 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 20,138 |
| 2019-02-19 | $0.64 | $0.68 | $0.64 | $0.68 | $0.68 | 29,650 |
| 2019-02-15 | $0.63 | $0.65 | $0.61 | $0.65 | $0.65 | 17,175 |
| 2019-02-14 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 4,500 |
| 2019-02-13 | $0.60 | $0.65 | $0.60 | $0.63 | $0.63 | 60,064 |
| 2019-02-12 | $0.64 | $0.64 | $0.60 | $0.61 | $0.61 | 141,303 |
| 2019-02-11 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 19,900 |
| 2019-02-08 | $0.66 | $0.66 | $0.62 | $0.63 | $0.63 | 33,564 |
| 2019-02-07 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 6,925 |
| 2019-02-06 | $0.66 | $0.66 | $0.64 | $0.66 | $0.66 | 27,606 |
| 2019-02-05 | $0.69 | $0.69 | $0.66 | $0.66 | $0.66 | 13,530 |
| 2019-02-04 | $0.63 | $0.67 | $0.63 | $0.67 | $0.67 | 17,800 |
| 2019-02-01 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 18,800 |
| 2019-01-31 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 12,675 |
| 2019-01-30 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 21,520 |
| 2019-01-29 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 26,550 |
| 2019-01-28 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 500 |
| 2019-01-25 | $0.61 | $0.64 | $0.61 | $0.63 | $0.63 | 28,124 |
| 2019-01-24 | $0.62 | $0.62 | $0.59 | $0.59 | $0.59 | 9,000 |
| 2019-01-23 | $0.59 | $0.63 | $0.59 | $0.62 | $0.62 | 13,500 |
| 2019-01-22 | $0.63 | $0.63 | $0.59 | $0.60 | $0.60 | 30,300 |
| 2019-01-18 | $0.67 | $0.68 | $0.66 | $0.68 | $0.68 | 21,400 |
| 2019-01-17 | $0.67 | $0.67 | $0.64 | $0.66 | $0.66 | 19,433 |
| 2019-01-16 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 5,300 |
| 2019-01-15 | $0.69 | $0.69 | $0.66 | $0.66 | $0.66 | 44,200 |
| 2019-01-14 | $0.68 | $0.70 | $0.64 | $0.67 | $0.67 | 23,400 |
| 2019-01-11 | $0.67 | $0.69 | $0.66 | $0.68 | $0.68 | 37,000 |
| 2019-01-10 | $0.65 | $0.68 | $0.65 | $0.66 | $0.66 | 97,860 |
| 2019-01-09 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 4,000 |
| 2019-01-08 | $0.64 | $0.64 | $0.61 | $0.64 | $0.64 | 168,700 |
| 2019-01-07 | $0.63 | $0.66 | $0.61 | $0.65 | $0.65 | 111,700 |
| 2019-01-04 | $0.65 | $0.65 | $0.62 | $0.64 | $0.64 | 31,939 |
| 2019-01-03 | $0.65 | $0.65 | $0.63 | $0.63 | $0.63 | 1,175 |
| 2019-01-02 | $0.63 | $0.70 | $0.63 | $0.65 | $0.65 | 107,400 |
| 2018-12-31 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 41,785 |
| 2018-12-28 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 10 |
| 2018-12-27 | $0.58 | $0.61 | $0.58 | $0.61 | $0.61 | 5,400 |
| 2018-12-26 | $0.57 | $0.62 | $0.57 | $0.62 | $0.62 | 1,950 |
| 2018-12-24 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 11,452 |
| 2018-12-21 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 36,600 |
| 2018-12-20 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 41,853 |
| 2018-12-19 | $0.54 | $0.56 | $0.54 | $0.54 | $0.54 | 23,200 |
| 2018-12-18 | $0.51 | $0.54 | $0.51 | $0.54 | $0.54 | 24,250 |
| 2018-12-17 | $0.52 | $0.53 | $0.51 | $0.53 | $0.53 | 44,700 |
| 2018-12-14 | $0.49 | $0.52 | $0.48 | $0.52 | $0.52 | 21,350 |
| 2018-12-13 | $0.44 | $0.49 | $0.44 | $0.47 | $0.47 | 10,500 |
| 2018-12-12 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 27,427 |
| 2018-12-11 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 7,000 |
| 2018-12-10 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 13,700 |
| 2018-12-07 | $0.48 | $0.51 | $0.48 | $0.51 | $0.51 | 22,340 |
| 2018-12-06 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 37,000 |
| 2018-12-04 | $0.52 | $0.52 | $0.48 | $0.48 | $0.48 | 21,300 |
| 2018-12-03 | $0.54 | $0.54 | $0.51 | $0.52 | $0.52 | 61,829 |
| 2018-11-30 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 4,600 |
| 2018-11-29 | $0.54 | $0.55 | $0.52 | $0.53 | $0.53 | 9,450 |
| 2018-11-28 | $0.54 | $0.57 | $0.54 | $0.56 | $0.56 | 7,200 |
| 2018-11-27 | $0.53 | $0.54 | $0.52 | $0.52 | $0.52 | 5,650 |
| 2018-11-26 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 2,650 |
| 2018-11-23 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 3,100 |
| 2018-11-21 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 19,581 |
| 2018-11-20 | $0.57 | $0.57 | $0.53 | $0.53 | $0.53 | 23,000 |
| 2018-11-19 | $0.61 | $0.61 | $0.57 | $0.57 | $0.57 | 35,300 |
| 2018-11-16 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 5,850 |
| 2018-11-15 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 17,900 |
| 2018-11-14 | $0.58 | $0.60 | $0.56 | $0.60 | $0.60 | 37,290 |
| 2018-11-13 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 25,240 |
| 2018-11-12 | $0.58 | $0.61 | $0.58 | $0.60 | $0.60 | 18,354 |
| 2018-11-09 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 37,778 |
| 2018-11-08 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 154,300 |
| 2018-11-07 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 28,188 |
| 2018-11-06 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 15,690 |
| 2018-11-05 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 6,995 |
| 2018-11-02 | $0.64 | $0.64 | $0.62 | $0.62 | $0.62 | 14,000 |
| 2018-11-01 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 500 |
| 2018-10-31 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 7,920 |
| 2018-10-30 | $0.63 | $0.64 | $0.62 | $0.62 | $0.62 | 15,200 |
| 2018-10-29 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 23,740 |
| 2018-10-26 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 40,722 |
| 2018-10-25 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 4,940 |
| 2018-10-24 | $0.66 | $0.67 | $0.65 | $0.65 | $0.65 | 12,860 |
| 2018-10-23 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 19,310 |
| 2018-10-22 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 19,800 |
| 2018-10-19 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 35,600 |
| 2018-10-18 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 12,250 |
| 2018-10-17 | $0.65 | $0.69 | $0.61 | $0.67 | $0.67 | 162,765 |
| 2018-10-16 | $0.66 | $0.69 | $0.66 | $0.66 | $0.66 | 30,600 |
| 2018-10-15 | $0.66 | $0.66 | $0.64 | $0.66 | $0.66 | 38,050 |
| 2018-10-12 | $0.65 | $0.66 | $0.63 | $0.66 | $0.66 | 24,471 |
| 2018-10-11 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 34,148 |
| 2018-10-10 | $0.64 | $0.65 | $0.62 | $0.65 | $0.65 | 43,338 |
| 2018-10-09 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 4,700 |
| 2018-10-08 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 200 |
| 2018-10-05 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 88,725 |
| 2018-10-04 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 110,970 |
| 2018-10-03 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 180,525 |
| 2018-10-02 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 15,919 |
| 2018-10-01 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 111,235 |
| 2018-09-28 | $0.71 | $0.71 | $0.67 | $0.67 | $0.67 | 77,250 |
| 2018-09-27 | $0.69 | $0.69 | $0.66 | $0.69 | $0.69 | 58,533 |
| 2018-09-26 | $0.70 | $0.71 | $0.68 | $0.70 | $0.70 | 55,680 |
| 2018-09-25 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 19,380 |
| 2018-09-24 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 13,445 |
| 2018-09-21 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 15,100 |
| 2018-09-20 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 10,148 |
| 2018-09-19 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 22,100 |
| 2018-09-18 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 148,264 |
| 2018-09-17 | $0.72 | $0.72 | $0.68 | $0.70 | $0.70 | 45,526 |
| 2018-09-14 | $0.71 | $0.72 | $0.68 | $0.72 | $0.72 | 97,740 |
| 2018-09-13 | $0.70 | $0.72 | $0.68 | $0.69 | $0.69 | 417,623 |
| 2018-09-12 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1,600 |
| 2018-09-11 | $0.67 | $0.67 | $0.64 | $0.65 | $0.65 | 24,100 |
| 2018-09-10 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 3,500 |
| 2018-09-07 | $0.68 | $0.70 | $0.66 | $0.66 | $0.66 | 8,850 |
| 2018-09-06 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 19,851 |
| 2018-09-04 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 2,500 |
| 2018-08-31 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 10,000 |
| 2018-08-30 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 3,000 |
| 2018-08-28 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 140,500 |
| 2018-08-27 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 30,000 |
| 2018-08-24 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 31,800 |
| 2018-08-22 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 8,100 |
| 2018-08-21 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 14,900 |
| 2018-08-20 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 7,800 |
| 2018-08-17 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 10,700 |
| 2018-08-16 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 6,000 |
| 2018-08-15 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 800 |
| 2018-08-14 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 500 |
| 2018-08-13 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 5,000 |
| 2018-08-10 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 400 |
| 2018-08-08 | $0.62 | $0.68 | $0.62 | $0.67 | $0.67 | 12,600 |
| 2018-08-03 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 2,000 |
| 2018-08-02 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 1,000 |
| 2018-08-01 | $0.60 | $0.62 | $0.59 | $0.62 | $0.62 | 16,500 |
| 2018-07-31 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 1,230 |
| 2018-07-30 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 2,800 |
| 2018-07-27 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 1,800 |
| 2018-07-24 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 3,000 |
| 2018-07-23 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 1,000 |
| 2018-07-20 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 16,500 |
| 2018-07-17 | $0.63 | $0.66 | $0.63 | $0.66 | $0.66 | 17,600 |
| 2018-07-16 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 2,000 |
| 2018-07-13 | $0.64 | $0.67 | $0.64 | $0.67 | $0.67 | 10,900 |
| 2018-07-10 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 6,000 |
| 2018-07-09 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 11,500 |
| 2018-07-06 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1,500 |
| 2018-07-05 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 11,200 |
| 2018-07-03 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 2,000 |
| 2018-07-02 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 2,800 |
| 2018-06-29 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 10,400 |
| 2018-06-26 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 30,000 |
| 2018-06-25 | $0.68 | $0.68 | $0.62 | $0.62 | $0.62 | 15,600 |
| 2018-06-22 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 800 |
| 2018-06-21 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1,100 |
| 2018-06-20 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 3,600 |
| 2018-06-19 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 12,000 |
| 2018-06-13 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 19,500 |
| 2018-06-11 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 10,600 |
| 2018-06-07 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 8,422 |
| 2018-06-06 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 100 |
| 2018-06-05 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 2,670 |
| 2018-06-04 | $0.71 | $0.74 | $0.71 | $0.72 | $0.72 | 15,000 |
| 2018-06-01 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 2,000 |
| 2018-05-31 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2,000 |
| 2018-05-29 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 3,720 |
| 2018-05-23 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 26,500 |
| 2018-05-22 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 100 |
| 2018-05-18 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 6,198 |
| 2018-05-15 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 1,600 |
| 2018-05-14 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 7,500 |
| 2018-05-11 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 100 |
| 2018-05-10 | $0.71 | $0.74 | $0.71 | $0.74 | $0.74 | 3,500 |
| 2018-05-08 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 1,500 |
| 2018-05-07 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 20,000 |
| 2018-05-04 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 300 |
| 2018-05-03 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 800 |
| 2018-05-02 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 7,000 |
| 2018-05-01 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 19,800 |
| 2018-04-27 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 5,500 |
| 2018-04-26 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 14,300 |
| 2018-04-24 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 2,750 |
| 2018-04-23 | $0.77 | $0.77 | $0.74 | $0.75 | $0.75 | 6,000 |
| 2018-04-20 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 1,300 |
| 2018-04-19 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 15,500 |
| 2018-04-18 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 16,666 |
| 2018-04-16 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 900 |
| 2018-04-13 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 11,200 |
| 2018-04-12 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 24,500 |
| 2018-04-11 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 19,324 |
| 2018-04-10 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 4,198 |
| 2018-04-09 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 11,400 |
| 2018-04-05 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 34,000 |
| 2018-04-04 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 15,000 |
| 2018-04-03 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 11,000 |
| 2018-04-02 | $0.82 | $0.99 | $0.81 | $0.99 | $0.99 | 11,350 |
| 2018-03-29 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 1,000 |
| 2018-03-26 | $1.83 | $1.83 | $0.83 | $0.83 | $0.83 | 8,850 |
| 2018-03-23 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 47,400 |
| 2018-03-22 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 2,200 |
| 2018-03-21 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 822 |
| 2018-03-20 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 22,000 |
| 2018-03-19 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,115 |
| 2018-03-16 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 10,000 |
| 2018-03-15 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 2,500 |
| 2018-03-13 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,600 |
| 2018-03-12 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 2,800 |
| 2018-03-09 | $0.87 | $0.89 | $0.86 | $0.89 | $0.89 | 27,500 |
| 2018-03-08 | $0.81 | $0.84 | $0.81 | $0.82 | $0.82 | 17,900 |
| 2018-03-07 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 7,000 |
| 2018-03-02 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 5,000 |
| 2018-03-01 | $0.94 | $0.94 | $0.89 | $0.90 | $0.90 | 10,700 |
| 2018-02-28 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 5,000 |
| 2018-02-27 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 11,000 |
| 2018-02-26 | $0.95 | $0.95 | $0.92 | $0.92 | $0.92 | 22,400 |
| 2018-02-23 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 1,000 |
| 2018-02-22 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 15,001 |
| 2018-02-21 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 16,000 |
| 2018-02-20 | $1.08 | $1.12 | $0.99 | $1.00 | $1.00 | 15,501 |
| 2018-02-16 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 100 |
| 2018-02-14 | $1.10 | $1.50 | $1.10 | $1.11 | $1.11 | 51,352 |
| 2018-02-13 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 13,200 |
| 2018-02-12 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 24,400 |
| 2018-02-08 | $1.05 | $1.09 | $1.05 | $1.05 | $1.05 | 9,200 |
| 2018-02-06 | $1.04 | $1.12 | $1.04 | $1.12 | $1.12 | 33,600 |
| 2018-02-05 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 10,000 |
| 2018-02-02 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 35,600 |
| 2018-01-31 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 1,887 |
| 2018-01-30 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 4,000 |
| 2018-01-29 | $1.08 | $1.12 | $1.08 | $1.12 | $1.12 | 10,500 |
| 2018-01-26 | $1.11 | $1.11 | $1.08 | $1.10 | $1.10 | 6,500 |
| 2018-01-25 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 8,100 |
| 2018-01-24 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 74,382 |
| 2018-01-23 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 1,574 |
| 2018-01-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,600 |
| 2018-01-17 | $1.01 | $1.07 | $1.01 | $1.03 | $1.03 | 41,300 |
| 2018-01-12 | $1.05 | $1.05 | $1.00 | $1.00 | $1.00 | 10,100 |
| 2018-01-11 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 7,369 |
| 2018-01-09 | $1.00 | $1.01 | $0.05 | $0.05 | $0.05 | 7,000 |
| 2018-01-08 | $0.97 | $0.99 | $0.96 | $0.99 | $0.99 | 10,000 |
| 2018-01-03 | $0.89 | $0.95 | $0.89 | $0.95 | $0.95 | 16,049 |
| 2018-01-02 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 1,300 |
| 2017-12-18 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 2,400 |
| 2017-12-13 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 10,500 |
| 2017-12-11 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 9,200 |
| 2017-12-08 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 15,000 |
| 2017-12-07 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 20,000 |
| 2017-12-06 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2017-12-05 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 2,200 |
Integra Resources Corp (IRRZF) News Headlines
Recent Integra Resources Corp (IRRZF) News
Similar Companies to Integra Resources Corp (IRRZF) 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 | -- | -- | -- |