Stockscreener 앱 받기
0.9003
2.19%
0.0193
Integra Resources Corp 주식 (ITRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.92 | $0.876 | $0.044 | 259,331.0 | +2.19% |
| 2024-12-19 | $0.91 | $0.8611 | $0.0489 | 279,636.0 | +0.61% |
| 2024-12-18 | $0.93 | $0.8513 | $0.0787 | 486,940.0 | -5.05% |
| 2024-12-17 | $0.93 | $0.8971 | $0.0329 | 212,475.0 | -2.27% |
| 2024-12-16 | $0.9437 | $0.91 | $0.0337 | 197,816.0 | +0.40% |
| 2024-12-13 | $0.97 | $0.92 | $0.05 | 346,089.0 | -3.81% |
| 2024-12-12 | $1.01 | $0.9702 | $0.0398 | 279,581.0 | -2.29% |
| 2024-12-11 | $1.01 | $0.98 | $0.03 | 264,197.0 | +0.51% |
| 2024-12-10 | $0.995 | $0.96 | $0.035 | 313,344.0 | +2.30% |
| 2024-12-09 | $1.01 | $0.945 | $0.065 | 416,263.0 | +4.57% |
| 2024-12-06 | $0.9349 | $0.89 | $0.0449 | 488,540.0 | +1.42% |
| 2024-12-05 | $0.93 | $0.882 | $0.048 | 795,394.0 | +2.57% |
| 2024-12-04 | $0.9182 | $0.8888 | $0.0294 | 307,739.0 | -1.00% |
| 2024-12-03 | $0.9485 | $0.895 | $0.0535 | 388,820.0 | -1.61% |
| 2024-12-02 | $0.9755 | $0.8979 | $0.0776 | 494,591.0 | -1.51% |
| 2024-11-29 | $0.9458 | $0.8952 | $0.0506 | 412,806.0 | +3.57% |
| 2024-11-27 | $0.9327 | $0.881 | $0.0517 | 152,489.0 | -1.12% |
| 2024-11-26 | $0.92 | $0.881 | $0.039 | 183,012.0 | +1.36% |
| 2024-11-25 | $0.9227 | $0.89 | $0.0327 | 148,344.0 | -3.55% |
| 2024-11-22 | $0.974 | $0.9202 | $0.0538 | 263,497.0 | -0.28% |
Integra Resources Corp 주식 (ITRG) 연도별 가격 이력
이 심층 분석에서는 Integra Resources Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ITRG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Integra Resources Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Integra Resources Corp 주식 (ITRG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.01 | $0.8513 | $0.1587 | 5,790,087.0 | -3.39% |
| 2024-11 | $1.15 | $0.881 | $0.269 | 4,777,339.0 | -17.53% |
| 2024-10 | $1.28 | $0.926 | $0.354 | 6,121,526.0 | +15.32% |
| 2024-09 | $1.04 | $0.8502 | $0.1898 | 2,478,907.0 | +2.35% |
| 2024-08 | $1.00 | $0.79 | $0.21 | 2,823,365.0 | +3.15% |
| 2024-07 | $1.10 | $0.87 | $0.23 | 3,575,109.0 | +0.51% |
| 2024-06 | $1.05 | $0.8345 | $0.2155 | 2,464,386.0 | +1.38% |
| 2024-05 | $0.9499 | $0.7328 | $0.2171 | 4,514,789.0 | +19.86% |
| 2024-04 | $0.966 | $0.713 | $0.253 | 4,763,001.0 | +7.03% |
| 2024-03 | $0.844 | $0.6365 | $0.2075 | 3,865,002.0 | +0.01% |
| 2024-02 | $0.8906 | $0.695 | $0.1956 | 1,112,475.0 | -16.47% |
| 2024-01 | $1.11 | $0.795 | $0.315 | 1,275,350.0 | -19.81% |
Integra Resources Corp 주식 (ITRG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.13 | $0.8001 | $0.3299 | 1,813,687.0 | +24.34% |
| 2023-11 | $0.90 | $0.688 | $0.212 | 968,187.0 | +15.05% |
| 2023-10 | $0.87 | $0.71 | $0.16 | 1,046,872.0 | -12.20% |
| 2023-09 | $0.99 | $0.7801 | $0.2099 | 1,092,625.0 | -6.64% |
| 2023-08 | $1.03 | $0.80 | $0.23 | 747,360.0 | -4.84% |
| 2023-07 | $1.15 | $0.86 | $0.29 | 1,098,020.0 | -13.65% |
| 2023-06 | $1.17 | $0.91 | $0.26 | 1,181,405.0 | -2.64% |
| 2023-05 | $1.18 | $0.4525 | $0.7275 | 2,310,357.0 | +108.87% |
| 2023-04 | $0.64 | $0.49 | $0.15 | 2,451,822.0 | -1.26% |
| 2023-03 | $0.5997 | $0.455 | $0.1447 | 2,237,206.0 | +5.37% |
| 2023-02 | $0.7141 | $0.5032 | $0.2109 | 1,549,396.0 | -23.54% |
| 2023-01 | $0.7749 | $0.6263 | $0.1486 | 1,878,382.0 | +7.42% |
Integra Resources Corp 주식 (ITRG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.76 | $0.6001 | $0.1599 | 1,803,460.0 | -4.09% |
| 2022-11 | $0.7001 | $0.5301 | $0.17 | 1,695,197.0 | +11.88% |
| 2022-10 | $0.65 | $0.5224 | $0.1276 | 1,175,582.0 | +11.13% |
| 2022-09 | $0.6382 | $0.4597 | $0.1785 | 1,761,900.0 | -8.47% |
| 2022-08 | $0.73 | $0.5692 | $0.1608 | 2,814,716.0 | -14.72% |
| 2022-07 | $1.08 | $0.6399 | $0.4401 | 1,550,849.0 | -34.61% |
| 2022-06 | $1.28 | $0.8605 | $0.4195 | 978,378.0 | -7.96% |
| 2022-05 | $1.23 | $0.86 | $0.37 | 1,594,769.0 | +3.67% |
| 2022-04 | $1.49 | $1.04 | $0.45 | 3,141,696.0 | -23.78% |
| 2022-03 | $1.61 | $1.36 | $0.25 | 7,129,211.0 | -1.38% |
| 2022-02 | $2.09 | $1.41 | $0.68 | 3,433,683.0 | -22.87% |
| 2022-01 | $2.25 | $1.76 | $0.485 | 2,479,670.0 | -12.56% |
1.66%
자본화:
|
볼륨(24시간):