End of day Prices (Enhanced format), last 120 Days for (IGR) INTEGRA MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.02 |
2013-Jan-18 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 25.0 |
2013-Jan-17 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 25.0 |
2013-Jan-16 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 25.0 |
2013-Jan-15 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 25.0 |
2013-Jan-14 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 25.0 |
2013-Jan-11 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 25.0 |
2013-Jan-10 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 25.0 |
2013-Jan-09 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 25.0 |
2013-Jan-08 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 25.0 |
2013-Jan-07 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 25.0 |
2013-Jan-04 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 25.0 |
2013-Jan-03 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 25.0 |
2013-Jan-02 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 25.0 |
2012-Dec-31 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 25.0 |
2012-Dec-28 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 25.0 |
2012-Dec-27 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 25.0 |
2012-Dec-24 Mon
| 0.49
| 0.5
| 0.48
| 0.5
| ###
| 3,363,770
| 2.0
| ###
| 25.0 |
2012-Dec-21 Fri
| 0.5
| 0.51
| 0.48
| 0.485
| ###
| ###
| ###
| 13.8
| 24.3 |
2012-Dec-20 Thu
| ###
| ###
| 0.5
| 0.51
| 7,945,971
| 4,032,580
| -1.0
| 23.5
| 25.5 |
2012-Dec-19 Wed
| ###
| 0.52
| 0.5
| 0.52
| ###
| ###
| 3.0
| ###
| 26.0 |
2012-Dec-18 Tue
| 0.5
| 0.525
| 0.5
| 0.51
| 20,336,783
| ###
| ###
| 82.1
| 25.5 |
2012-Dec-17 Mon
| ###
| 0.51
| 0.48
| 0.5
| ###
| 9,155,676
| ###
| ###
| 25.0 |
2012-Dec-14 Fri
| 0.53
| 0.545
| 0.53
| 0.545
| ###
| ###
| ###
| 86.3
| 27.3 |
2012-Dec-13 Thu
| ###
| ###
| 0.51
| ###
| 2,741,384
| 1,432,373
| 3.9
| ###
| 26.8 |
2012-Dec-12 Wed
| 0.51
| ###
| 0.51
| ###
| 669,624
| 343,851
| 1.0
| 77.6
| 25.8 |
2012-Dec-11 Tue
| ###
| 0.52
| ###
| 0.51
| 864,858
| ###
| -1.0
| 20.8
| 25.5 |
2012-Dec-10 Mon
| 0.51
| 0.52
| 0.5
| ###
| 1,692,748
| ###
| 1.0
| ###
| 25.8 |
2012-Dec-07 Fri
| ###
| 0.51
| 0.5
| ###
| ###
| 828,854
| ###
| 67.4
| 25.3 |
2012-Dec-06 Thu
| ###
| ###
| ###
| ###
| 1,347,989
| ###
| ###
| ###
| 25.3 |
2012-Dec-05 Wed
| ###
| ###
| ###
| 0.51
| ###
| 1,729,523
| ###
| ###
| 25.5 |
2012-Dec-04 Tue
| 0.53
| ###
| ###
| 0.51
| ###
| ###
| -3.8
| ###
| 25.5 |
2012-Dec-03 Mon
| 0.54
| 0.54
| 0.53
| ###
| 2,807,645
| ###
| -0.9
| ###
| 26.8 |
2012-Nov-30 Fri
| 0.54
| 0.545
| ###
| 0.545
| 4,567,887
| 2,466,658
| 0.9
| ###
| 27.3 |
2012-Nov-29 Thu
| 0.54
| 0.545
| ###
| 0.545
| 2,837,253
| ###
| 0.9
| ###
| 27.3 |
2012-Nov-28 Wed
| ###
| 0.547
| ###
| 0.54
| ###
| ###
| ###
| ###
| 27.0 |
2012-Nov-27 Tue
| 0.54
| 0.55
| 0.54
| 0.545
| ###
| ###
| 0.9
| 76.2
| 27.3 |
2012-Nov-26 Mon
| 0.545
| 0.55
| 0.54
| 0.545
| ###
| ###
| ###
| 74.2
| 27.3 |
2012-Nov-23 Fri
| ###
| 0.545
| 0.53
| ###
| ###
| 1,080,321
| ###
| 68.9
| 26.8 |
2012-Nov-22 Thu
| 0.545
| 0.56
| 0.545
| 0.55
| ###
| ###
| ###
| ###
| 27.5 |
2012-Nov-21 Wed
| 0.54
| 0.55
| ###
| 0.545
| 2,051,751
| 1,113,074
| 0.9
| ###
| 27.3 |
2012-Nov-20 Tue
| 0.53
| 0.545
| 0.525
| 0.545
| 2,359,444
| ###
| ###
| ###
| 27.3 |
2012-Nov-19 Mon
| ###
| 0.525
| ###
| 0.525
| 2,048,888
| ###
| ###
| 95.1
| 26.3 |
2012-Nov-16 Fri
| ###
| ###
| 0.49
| 0.5
| ###
| ###
| ###
| ###
| 25.0 |
2012-Nov-15 Thu
| ###
| 0.51
| 0.49
| ###
| 4,819,074
| ###
| ###
| 75.1
| 25.3 |
2012-Nov-14 Wed
| 0.52
| 0.525
| 0.51
| 0.51
| ###
| 1,528,848
| -1.9
| ###
| 25.5 |
2012-Nov-13 Tue
| 0.55
| 0.55
| 0.525
| 0.525
| ###
| ###
| -4.5
| 11.0
| 26.3 |
2012-Nov-12 Mon
| 0.55
| ###
| 0.545
| 0.55
| ###
| ###
| ###
| 72.9
| 27.5 |
2012-Nov-09 Fri
| ###
| 0.55
| ###
| 0.55
| ###
| 2,615,587
| ###
| ###
| 27.5 |
2012-Nov-08 Thu
| 0.525
| 0.525
| ###
| ###
| 2,537,446
| 1,319,471
| ###
| 14.5
| 25.8 |
2012-Nov-07 Wed
| 0.525
| ###
| ###
| 0.525
| ###
| ###
| ###
| 68.3
| 26.3 |
2012-Nov-06 Tue
| 0.51
| 0.52
| 0.51
| 0.51
| ###
| 930,058
| ###
| 69.5
| 25.5 |
2012-Nov-05 Mon
| 0.52
| 0.52
| ###
| ###
| ###
| 1,031,883
| ###
| 25.7
| 25.8 |
2012-Nov-02 Fri
| ###
| 0.54
| 0.53
| ###
| ###
| ###
| ###
| 72.6
| 26.8 |
2012-Nov-01 Thu
| 0.54
| 0.545
| 0.53
| ###
| ###
| 1,425,240
| -0.9
| 29.4
| 26.8 |
2012-Oct-31 Wed
| 0.525
| 0.55
| 0.525
| 0.54
| ###
| 3,743,749
| 2.9
| ###
| 27.0 |
2012-Oct-30 Tue
| ###
| ###
| 0.525
| 0.53
| 1,381,884
| 733,780
| ###
| ###
| 26.5 |
2012-Oct-29 Mon
| ###
| 0.54
| ###
| ###
| ###
| 1,487,641
| ###
| ###
| 26.8 |
2012-Oct-26 Fri
| ###
| 0.555
| ###
| ###
| 4,628,051
| 2,522,287
| ###
| ###
| 26.8 |
2012-Oct-25 Thu
| 0.54
| 0.55
| 0.53
| 0.53
| 3,542,049
| ###
| -1.9
| ###
| 26.5 |
2012-Oct-24 Wed
| 0.555
| 0.555
| 0.545
| 0.555
| ###
| 1,624,187
| ###
| ###
| 27.8 |
2012-Oct-23 Tue
| 0.575
| 0.585
| ###
| ###
| ###
| ###
| ###
| ###
| 28.3 |
2012-Oct-22 Mon
| 0.585
| 0.585
| 0.57
| 0.575
| 4,828,070
| ###
| ###
| 16.0
| 28.8 |
2012-Oct-19 Fri
| 0.59
| ###
| 0.582
| ###
| 2,247,924
| ###
| 0.8
| ###
| 29.8 |
2012-Oct-18 Thu
| 0.59
| ###
| 0.585
| ###
| 5,723,526
| ###
| 0.8
| 75.4
| 29.8 |
2012-Oct-17 Wed
| 0.59
| ###
| 0.585
| 0.59
| 3,593,659
| 2,120,258
| ###
| ###
| 29.5 |
2012-Oct-16 Tue
| 0.59
| ###
| 0.575
| 0.58
| 6,105,541
| 3,571,741
| ###
| 18.5
| 29.0 |
2012-Oct-15 Mon
| ###
| ###
| 0.585
| 0.59
| 6,430,222
| ###
| -0.8
| ###
| 29.5 |
2012-Oct-12 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 67.4
| 30.3 |
2012-Oct-11 Thu
| ###
| ###
| ###
| ###
| 7,978,655
| 4,827,086
| -1.6
| ###
| 30.3 |
2012-Oct-10 Wed
| ###
| ###
| 0.59
| ###
| 6,688,445
| ###
| ###
| 90.4
| 30.8 |
2012-Oct-09 Tue
| 0.59
| ###
| 0.585
| ###
| 10,853,457
| ###
| ###
| ###
| ### |
2012-Oct-08 Mon
| ###
| ###
| 0.585
| ###
| ###
| 3,500,884
| ###
| 74.2
| 29.8 |
2012-Oct-05 Fri
| 0.59
| ###
| 0.59
| ###
| ###
| ###
| ###
| 78.6
| ### |
2012-Oct-04 Thu
| 0.575
| 0.59
| 0.57
| 0.585
| ###
| 3,299,370
| ###
| ###
| 29.3 |
2012-Oct-03 Wed
| 0.59
| 0.59
| 0.57
| 0.575
| ###
| 2,340,642
| -2.5
| ###
| 28.8 |
2012-Oct-02 Tue
| 0.575
| 0.59
| 0.57
| 0.585
| 3,709,282
| 2,151,383
| ###
| 80.4
| 29.3 |
2012-Oct-01 Mon
| ###
| 0.58
| 0.56
| 0.57
| 1,872,772
| 1,067,480
| 0.9
| ###
| 28.5 |
2012-Sep-28 Fri
| 0.555
| 0.585
| 0.555
| ###
| 6,613,486
| 3,769,687
| ###
| 80.6
| 28.3 |
2012-Sep-27 Thu
| 0.55
| 0.55
| 0.54
| 0.545
| 2,022,773
| ###
| ###
| ###
| 27.3 |
2012-Sep-26 Wed
| 0.55
| 0.56
| 0.54
| 0.56
| ###
| ###
| ###
| 84.4
| 28.0 |
2012-Sep-25 Tue
| 0.55
| 0.56
| 0.54
| 0.55
| 2,940,455
| 1,617,250
| ###
| 74.5
| 27.5 |
2012-Sep-24 Mon
| 0.555
| ###
| 0.545
| 0.56
| ###
| ###
| ###
| 82.0
| 28.0 |
2012-Sep-21 Fri
| 0.56
| 0.57
| 0.545
| 0.55
| 13,664,659
| 7,618,047
| -1.8
| 15.1
| 27.5 |
2012-Sep-20 Thu
| 0.56
| 0.575
| 0.56
| ###
| 8,364,073
| ###
| ###
| ###
| 28.3 |
2012-Sep-19 Wed
| ###
| 0.575
| 0.55
| 0.57
| 9,743,748
| 5,480,858
| 0.9
| ###
| 28.5 |
2012-Sep-18 Tue
| 0.55
| ###
| ###
| 0.56
| ###
| 2,660,575
| ###
| 82.7
| 28.0 |
2012-Sep-17 Mon
| 0.55
| 0.56
| 0.54
| 0.55
| 7,851,970
| 4,318,583
| ###
| 72.6
| 27.5 |
2012-Sep-14 Fri
| ###
| 0.55
| ###
| 0.545
| 12,524,424
| ###
| ###
| 78.7
| 27.3 |
2012-Sep-13 Thu
| 0.53
| ###
| 0.52
| 0.52
| 2,635,456
| ###
| -1.9
| ###
| 26.0 |
2012-Sep-12 Wed
| 0.525
| 0.54
| 0.522
| 0.54
| ###
| 2,236,681
| 2.9
| 85.9
| 27.0 |
2012-Sep-11 Tue
| 0.52
| 0.53
| ###
| 0.52
| ###
| ###
| ###
| ###
| 26.0 |
2012-Sep-10 Mon
| 0.52
| ###
| 0.52
| 0.53
| 7,887,082
| 4,168,322
| 1.9
| 82.4
| 26.5 |
2012-Sep-07 Fri
| ###
| 0.52
| ###
| ###
| 6,521,625
| 3,332,550
| ###
| ###
| 25.8 |
2012-Sep-06 Thu
| 0.48
| ###
| 0.48
| ###
| ###
| 2,805,827
| 3.1
| 87.1
| 24.8 |
2012-Sep-05 Wed
| 0.49
| ###
| 0.48
| 0.48
| ###
| ###
| -2.0
| ###
| 24.0 |
2012-Sep-04 Tue
| 0.5
| 0.5
| 0.485
| 0.49
| ###
| 1,233,371
| ###
| 20.5
| 24.5 |
2012-Sep-03 Mon
| 0.48
| 0.5
| 0.475
| 0.5
| 7,842,759
| 3,823,345
| ###
| 91.1
| 25.0 |
2012-Aug-31 Fri
| 0.445
| 0.47
| 0.445
| 0.47
| 6,089,080
| 2,785,754
| ###
| ###
| 23.5 |
2012-Aug-30 Thu
| ###
| 0.47
| 0.45
| 0.455
| 7,075,146
| ###
| -2.2
| 26.5
| 22.8 |
2012-Aug-29 Wed
| 0.485
| 0.485
| 0.47
| 0.475
| 7,426,077
| 3,545,951
| ###
| ###
| 23.8 |
2012-Aug-28 Tue
| 0.5
| 0.5
| 0.485
| 0.49
| 3,829,456
| ###
| ###
| 19.3
| 24.5 |
2012-Aug-27 Mon
| ###
| 0.52
| ###
| ###
| 6,828,649
| ###
| -3.9
| 11.6
| 24.8 |
2012-Aug-24 Fri
| ###
| ###
| 0.49
| ###
| 6,429,188
| ###
| 4.0
| 92.2
| 25.8 |
2012-Aug-23 Thu
| 0.455
| ###
| 0.455
| 0.49
| ###
| ###
| ###
| 95.1
| 24.5 |
2012-Aug-22 Wed
| 0.46
| ###
| 0.45
| 0.45
| 3,529,670
| 1,614,824
| -2.2
| ###
| 22.5 |
2012-Aug-21 Tue
| 0.44
| 0.455
| 0.44
| 0.455
| ###
| 2,935,825
| ###
| 88.6
| 22.8 |
2012-Aug-20 Mon
| 0.45
| 0.455
| 0.44
| 0.445
| ###
| ###
| ###
| ###
| 22.3 |
2012-Aug-17 Fri
| 0.45
| 0.455
| 0.445
| 0.45
| 13,448,670
| ###
| ###
| ###
| 22.5 |
2012-Aug-16 Thu
| 0.44
| 0.45
| ###
| 0.45
| ###
| ###
| 2.3
| 86.1
| 22.5 |
2012-Aug-15 Wed
| 0.42
| 0.45
| 0.42
| 0.45
| ###
| 4,650,872
| 7.1
| ###
| 22.5 |
2012-Aug-14 Tue
| 0.42
| 0.425
| ###
| 0.425
| 6,829,748
| ###
| ###
| ###
| 21.3 |
2012-Aug-13 Mon
| 0.41
| 0.42
| ###
| 0.42
| ###
| ###
| ###
| ###
| 21.0 |
2012-Aug-10 Fri
| ###
| 0.41
| 0.4
| 0.41
| ###
| ###
| ###
| ###
| 20.5 |
2012-Aug-09 Thu
| 0.41
| ###
| ###
| ###
| 3,245,548
| 1,330,674
| -1.2
| ###
| 20.3 |
2012-Aug-08 Wed
| ###
| 0.41
| ###
| 0.41
| ###
| 2,868,257
| ###
| ###
| 20.5 |
2012-Aug-07 Tue
| ###
| ###
| ###
| 0.4
| 18,399,289
| ###
| ###
| ###
| 20.0 |
2012-Aug-06 Mon
| 0.4
| 0.41
| ###
| 0.4
| 30,197,525
| 11,928,022
| ###
| 76.3
| 20.0 |
2012-Aug-03 Fri
| ###
| ###
| ###
| ###
| 2,333,786
| ###
| ###
| 93.0
| 15.8 |
2012-Aug-02 Thu
| 0.285
| ###
| 0.285
| ###
| ###
| 944,580
| ###
| ###
| 15.3 |
2012-Aug-01 Wed
| ###
| ###
| 0.285
| 0.285
| ###
| ###
| ###
| 2.7
| 14.3 |
|