Stockscreener 앱 받기
0.99
8.80%
0.0801
Integra Resources Corp 주식 (ITRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.99 | $0.9469 | $0.0431 | 191,286.0 | +8.80% |
| 2024-11-15 | $0.95 | $0.90 | $0.05 | 145,366.0 | +1.10% |
| 2024-11-14 | $0.93 | $0.89 | $0.04 | 465,699.0 | -3.43% |
| 2024-11-13 | $1.01 | $0.91 | $0.0985 | 311,168.0 | -5.86% |
| 2024-11-12 | $1.01 | $0.955 | $0.055 | 124,711.0 | -1.00% |
| 2024-11-11 | $1.01 | $0.94 | $0.07 | 283,382.0 | -1.96% |
| 2024-11-08 | $1.08 | $1.02 | $0.06 | 260,366.0 | -6.42% |
| 2024-11-07 | $1.10 | $1.05 | $0.0503 | 146,766.0 | +1.87% |
| 2024-11-06 | $1.07 | $1.02 | $0.05 | 289,705.0 | -0.93% |
| 2024-11-05 | $1.10 | $1.06 | $0.04 | 347,344.0 | +0.00% |
| 2024-11-04 | $1.11 | $1.06 | $0.05 | 324,661.0 | -2.70% |
| 2024-11-01 | $1.15 | $1.10 | $0.05 | 197,244.0 | -1.77% |
| 2024-10-31 | $1.17 | $1.09 | $0.08 | 393,472.0 | -5.04% |
| 2024-10-30 | $1.25 | $1.18 | $0.075 | 191,964.0 | -3.25% |
| 2024-10-29 | $1.28 | $1.18 | $0.10 | 307,749.0 | +1.65% |
| 2024-10-28 | $1.24 | $1.18 | $0.06 | 294,554.0 | +0.00% |
| 2024-10-25 | $1.26 | $1.20 | $0.0568 | 234,649.0 | +0.83% |
| 2024-10-24 | $1.26 | $1.19 | $0.07 | 229,150.0 | -3.23% |
| 2024-10-23 | $1.28 | $1.19 | $0.09 | 665,645.0 | -1.59% |
| 2024-10-22 | $1.28 | $1.12 | $0.16 | 667,465.0 | +14.55% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.15 | $0.89 | $0.26 | 3,278,984.0 | -12.39% |
| 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% |
5.35%
9.72%
자본화:
|
볼륨(24시간):