Dark

ITG
Intact Gold Corp
stock NYSE

Market Open

Jul 2, 2026 11:30:45 AM EDT

16.55USD-5.457%(-0.95)398,997

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:28:30 AM EDT

17.37USD-0.743%(-0.13)51,933

After-hours

Jul 1, 2026 4:52:30 PM EDT

17.49USD-0.057%(-0.01)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	17.4000	17.4000	16.5000	16.5500	-5.429%	398,997	0.000%
2026-07-01	18.2100	18.9900	16.3900	17.5000	-42.110%	4,751,597	-5.429%
2019-02-28	30.2300	30.2700	30.2000	30.2300	0.000%	320,735	-45.253%
2019-02-27	30.2400	30.2600	30.2200	30.2300	-0.066%	706,518	-45.253%
2019-02-26	30.2500	30.2700	30.2200	30.2500	-0.165%	310,261	-45.289%
2019-02-25	30.3200	30.3400	30.2850	30.3000	-0.033%	549,717	-45.380%
2019-02-22	30.3100	30.3300	30.2900	30.3100	0.000%	126,344	-45.398%
2019-02-21	30.3100	30.3300	30.3000	30.3100	-0.066%	105,953	-45.398%
2019-02-20	30.3000	30.3300	30.2900	30.3300	+0.033%	279,977	-45.434%
2019-02-19	30.2700	30.3350	30.2600	30.3200	+0.132%	212,880	-45.416%
2019-02-15	30.2700	30.3000	30.2600	30.2800	+0.066%	153,609	-45.343%
2019-02-14	30.2500	30.2800	30.2300	30.2600	-0.033%	378,001	-45.307%
2019-02-13	30.3000	30.3200	30.2300	30.2700	-0.099%	307,464	-45.325%
2019-02-12	30.2900	30.3100	30.2700	30.3000	+0.066%	369,343	-45.380%
2019-02-11	30.2800	30.3100	30.2500	30.2800	-0.099%	274,620	-45.343%
2019-02-08	30.2800	30.3100	30.2450	30.3100	+0.099%	343,741	-45.398%
2019-02-07	30.2700	30.2850	30.2500	30.2800	+0.066%	268,285	-45.343%
2019-02-06	30.2600	30.2800	30.2600	30.2600	-0.066%	402,313	-45.307%
2019-02-05	30.2900	30.2900	30.2500	30.2800	0.000%	339,785	-45.343%
2019-02-04	30.2700	30.3000	30.2500	30.2800	+0.066%	311,348	-45.343%
2019-02-01	30.2500	30.2600	30.2100	30.2600	0.000%	690,523	-45.307%
2019-01-31	30.2400	30.2700	30.2400	30.2600	+0.033%	417,431	-45.307%
2019-01-30	30.2400	30.2650	30.2300	30.2500	+0.033%	259,541	-45.289%
2019-01-29	30.2200	30.3000	30.2200	30.2400	+0.066%	519,249	-45.271%
2019-01-28	30.2300	30.2500	30.2100	30.2200	-0.033%	175,912	-45.235%
2019-01-25	30.2000	30.2600	30.1800	30.2300	+0.132%	201,123	-45.253%
2019-01-24	30.1400	30.2700	30.1350	30.1900	+0.166%	473,070	-45.181%
2019-01-23	30.1300	30.1900	30.1050	30.1400	+0.033%	1,097,251	-45.090%
2019-01-22	30.1300	30.1500	30.1300	30.1300	0.000%	328,229	-45.071%
2019-01-18	30.1400	30.1750	30.1200	30.1300	-0.066%	347,234	-45.071%
2019-01-17	30.1200	30.1600	30.1100	30.1500	+0.066%	602,433	-45.108%
2019-01-16	30.1300	30.1500	30.1100	30.1300	+0.033%	485,235	-45.071%
2019-01-15	30.1100	30.1500	30.0900	30.1200	+0.200%	1,034,929	-45.053%
2019-01-14	30.1000	30.1800	30.0600	30.0600	-0.199%	799,638	-44.943%
2019-01-11	30.1300	30.1400	30.0900	30.1200	+0.066%	411,917	-45.053%
2019-01-10	30.1400	30.1800	30.1000	30.1000	0.000%	354,994	-45.017%
2019-01-09	30.2000	30.2000	30.1000	30.1000	-0.298%	556,456	-45.017%
2019-01-08	30.1500	30.2000	30.1100	30.1900	+0.266%	577,795	-45.181%
2019-01-07	30.1400	30.1600	30.1000	30.1100	-0.133%	577,861	-45.035%
2019-01-04	30.1200	30.2000	30.0800	30.1500	+0.133%	533,503	-45.108%
2019-01-03	30.0500	30.1800	30.0500	30.1100	+0.233%	362,191	-45.035%
2019-01-02	30.2200	30.2500	30.0000	30.0400	-0.661%	662,556	-44.907%
2018-12-31	30.2200	30.2800	30.1900	30.2400	+0.099%	341,040	-45.271%
2018-12-28	30.2200	30.2300	30.1700	30.2100	-0.165%	615,658	-45.217%
2018-12-27	30.1300	30.2600	30.1000	30.2600	+0.033%	552,783	-45.307%
2018-12-26	29.9800	30.2500	29.9600	30.2500	+0.968%	741,669	-45.289%
2018-12-24	30.0000	30.0000	29.8500	29.9600	-0.200%	344,360	-44.760%
2018-12-21	30.0000	30.0600	29.9200	30.0200	+0.133%	1,469,495	-44.870%
2018-12-20	30.0100	30.0700	29.9600	29.9800	-0.233%	650,917	-44.797%
2018-12-19	29.9000	30.0900	29.9000	30.0500	+0.636%	1,455,269	-44.925%
2018-12-18	30.0500	30.0700	29.6841	29.8600	-0.500%	1,319,986	-44.575%
2018-12-17	30.0600	30.0800	30.0000	30.0100	-0.133%	669,065	-44.852%
2018-12-14	30.0600	30.0900	30.0500	30.0500	-0.033%	352,399	-44.925%
2018-12-13	30.0700	30.0800	30.0500	30.0600	-0.033%	585,756	-44.943%
2018-12-12	30.0800	30.1400	30.0600	30.0700	+0.033%	291,553	-44.962%
2018-12-11	30.0800	30.1000	30.0400	30.0600	+0.067%	349,755	-44.943%
2018-12-10	30.1100	30.1300	30.0100	30.0400	-0.166%	638,175	-44.907%
2018-12-07	30.1400	30.1600	30.0750	30.0900	-0.100%	753,862	-44.998%
2018-12-06	30.1200	30.2300	30.1000	30.1200	-0.033%	1,301,943	-45.053%
2018-12-04	30.1600	30.2000	30.1000	30.1300	-0.133%	818,735	-45.071%
2018-12-03	30.1500	30.1800	30.1200	30.1700	+0.133%	590,073	-45.144%
2018-11-30	30.1200	30.1700	30.1050	30.1300	+0.033%	351,927	-45.071%
2018-11-29	30.0800	30.2000	30.0500	30.1200	0.000%	988,002	-45.053%
2018-11-28	30.0000	30.1700	30.0000	30.1200	+0.501%	638,332	-45.053%
2018-11-27	29.9900	30.0700	29.9700	29.9700	-0.033%	780,200	-44.778%
2018-11-26	30.0200	30.0700	29.9550	29.9800	-0.133%	1,402,510	-44.797%
2018-11-23	30.0100	30.0500	29.9900	30.0200	+0.033%	325,928	-44.870%
2018-11-21	30.0400	30.0500	30.0000	30.0100	+0.033%	368,760	-44.852%
2018-11-20	30.0200	30.0700	29.9800	30.0000	+0.100%	1,199,861	-44.833%
2018-11-19	30.0600	30.1300	29.9700	29.9700	-0.100%	1,535,805	-44.778%
2018-11-16	30.0900	30.1300	29.9000	30.0000	-0.332%	1,026,962	-44.833%
2018-11-15	30.0700	30.1850	30.0450	30.1000	+0.166%	965,230	-45.017%
2018-11-14	30.0400	30.1900	30.0200	30.0500	+0.100%	1,250,473	-44.925%
2018-11-13	30.1400	30.1900	30.0073	30.0200	-0.398%	1,280,266	-44.870%
2018-11-12	30.1500	30.1950	30.0750	30.1400	-0.265%	983,785	-45.090%
2018-11-09	30.1000	30.2500	30.0400	30.2200	+0.465%	1,566,683	-45.235%
2018-11-08	30.0000	30.1700	29.9800	30.0800	+0.100%	1,881,596	-44.980%
2018-11-07	30.0500	30.1000	29.9500	30.0500	+8.288%	8,585,121	-44.925%
2018-11-06	27.7300	27.8900	27.6400	27.7500	0.000%	261,003	-40.360%
2018-11-05	27.5600	28.0300	27.4100	27.7500	+0.689%	427,020	-40.360%
2018-11-02	27.5900	27.8850	27.1500	27.5600	+0.291%	355,870	-39.949%
2018-11-01	27.6100	27.8400	27.3500	27.4800	0.000%	129,928	-39.774%
2018-10-31	27.2500	27.6200	26.9001	27.4800	+1.665%	358,775	-39.774%
2018-10-30	26.9700	27.6700	26.8300	27.0300	+0.521%	175,980	-38.772%
2018-10-29	27.1000	27.6700	26.7300	26.8900	+0.261%	204,894	-38.453%
2018-10-26	26.5400	26.9200	26.1100	26.8200	+0.187%	654,401	-38.292%
2018-10-25	27.1900	27.3900	26.6100	26.7700	-1.689%	551,458	-38.177%
2018-10-24	27.5400	27.7800	27.2000	27.2300	-1.305%	381,814	-39.221%
2018-10-23	27.4200	27.7900	27.1850	27.5900	-0.397%	201,690	-40.014%
2018-10-22	27.6900	28.4500	27.4900	27.7000	-0.108%	150,381	-40.253%
2018-10-19	27.4200	28.2800	27.3143	27.7300	+1.094%	310,611	-40.317%
2018-10-18	27.5700	27.7300	27.1500	27.4300	-1.010%	204,098	-39.665%
2018-10-17	27.3400	27.8500	27.0900	27.7100	+1.021%	174,499	-40.274%
2018-10-16	27.2600	27.5900	26.9200	27.4300	+1.106%	290,800	-39.665%
2018-10-15	27.5700	27.6250	26.9000	27.1300	-1.810%	216,027	-38.997%
2018-10-12	27.3200	27.8000	26.9300	27.6300	+2.069%	314,501	-40.101%
2018-10-11	27.3600	27.5200	26.9600	27.0700	-1.991%	439,494	-38.862%
2018-10-10	27.6100	28.0300	27.4750	27.6200	+0.181%	424,354	-40.080%
2018-10-09	27.7400	27.9262	27.1300	27.5700	-0.863%	492,547	-39.971%
2018-10-08	27.8600	27.9000	27.1000	27.8100	-0.465%	483,730	-40.489%
2018-10-05	27.6700	28.1800	26.6200	27.9400	+1.049%	891,658	-40.766%
2018-10-04	22.0300	27.7300	22.0300	27.6500	+25.340%	1,922,468	-40.145%
2018-10-03	21.6300	22.1400	21.6100	22.0600	+2.462%	118,261	-24.977%
2018-10-02	21.4400	21.5900	21.3500	21.5300	+0.420%	148,316	-23.131%
2018-10-01	21.8000	21.8800	21.3500	21.4400	-1.016%	106,866	-22.808%
2018-09-28	21.1800	21.7400	21.1400	21.6600	+1.929%	291,230	-23.592%
2018-09-27	21.3300	21.3700	21.0800	21.2500	-0.094%	365,967	-22.118%
2018-09-26	21.7500	21.8500	21.2600	21.2700	-2.252%	114,573	-22.191%
2018-09-25	21.9700	22.1300	21.7200	21.7600	-0.956%	78,098	-23.943%
2018-09-24	22.0600	22.1000	21.9000	21.9700	-0.723%	142,709	-24.670%
2018-09-21	22.2300	22.3300	22.0200	22.1300	-0.360%	287,491	-25.215%
2018-09-20	21.7500	22.2200	21.7400	22.2100	+2.303%	153,590	-25.484%
2018-09-19	21.3500	21.7500	21.3500	21.7100	+1.449%	217,106	-23.768%
2018-09-18	21.0700	21.4500	21.0200	21.4000	+1.759%	101,609	-22.664%
2018-09-17	21.1000	21.2800	20.9400	21.0300	-0.473%	210,300	-21.303%
2018-09-14	21.0000	21.2500	21.0000	21.1300	+0.476%	155,282	-21.675%
2018-09-13	21.1600	21.1650	20.8100	21.0300	-0.942%	312,518	-21.303%
2018-09-12	21.3600	21.4500	20.8800	21.2300	-1.026%	334,325	-22.044%
2018-09-11	21.2000	21.6200	21.0700	21.4500	+1.227%	153,946	-22.844%
2018-09-10	21.6100	21.6100	21.1100	21.1900	-1.533%	124,901	-21.897%
2018-09-07	21.5200	21.6600	21.4500	21.5200	-0.232%	170,847	-23.095%
2018-09-06	21.6000	21.6500	21.4050	21.5700	-0.046%	145,620	-23.273%
2018-09-05	21.9600	22.1600	21.5600	21.5800	-1.641%	202,285	-23.309%
2018-09-04	21.8800	22.0400	21.5800	21.9400	+0.274%	173,721	-24.567%
2018-08-31	21.5800	21.8900	21.3600	21.8800	+1.203%	83,209	-24.360%
2018-08-30	21.5700	21.6700	21.3400	21.6200	+0.093%	122,024	-23.451%
2018-08-29	21.9100	21.9100	21.5800	21.6000	-1.189%	84,753	-23.380%
2018-08-28	21.9500	22.0900	21.8500	21.8600	-0.410%	201,028	-24.291%
2018-08-27	21.8800	22.1200	21.8500	21.9500	+0.550%	140,828	-24.601%
2018-08-24	21.7900	21.9900	21.7100	21.8300	+0.414%	106,251	-24.187%
2018-08-23	21.6700	21.8900	21.6300	21.7400	+0.277%	110,228	-23.873%
2018-08-22	21.8500	21.8950	21.5800	21.6800	-1.050%	259,307	-23.662%
2018-08-21	22.1100	22.1100	21.8800	21.9100	-0.949%	211,985	-24.464%
2018-08-20	22.1200	22.3600	21.9225	22.1200	-0.090%	178,245	-25.181%
2018-08-17	22.2200	22.4500	22.1100	22.1400	-0.673%	77,567	-25.248%
2018-08-16	22.3300	22.5750	22.2900	22.2900	+0.541%	117,175	-25.751%
2018-08-15	22.0600	22.2200	21.9500	22.1700	+0.317%	133,792	-25.350%
2018-08-14	22.2400	22.3600	22.0200	22.1000	-0.226%	129,741	-25.113%
2018-08-13	23.0700	23.0700	21.9800	22.1500	-3.988%	280,982	-25.282%
2018-08-10	22.8200	23.0800	22.4000	23.0700	+0.830%	356,298	-28.262%
2018-08-09	21.1400	23.8800	21.1400	22.8800	+10.692%	603,988	-27.666%
2018-08-08	21.0000	21.1750	19.6600	20.6700	-5.009%	875,881	-19.932%
2018-08-07	21.7400	22.0600	21.6400	21.7600	+0.369%	121,114	-23.943%
2018-08-06	21.6300	21.8200	21.3850	21.6800	+0.231%	79,061	-23.662%
2018-08-03	22.0900	22.1300	21.5700	21.6300	-1.949%	136,191	-23.486%
2018-08-02	22.1200	22.1600	21.9400	22.0600	-0.720%	85,373	-24.977%
2018-08-01	22.1700	22.3300	21.9000	22.2200	+0.316%	170,353	-25.518%
2018-07-31	22.1400	22.2900	21.8500	22.1500	+0.272%	196,633	-25.282%
2018-07-30	22.4000	22.5000	22.0000	22.0900	-1.516%	110,761	-25.079%
2018-07-27	22.8000	22.9000	22.3000	22.4300	-1.407%	137,151	-26.215%
2018-07-26	22.6200	22.8100	22.5400	22.7500	+0.798%	160,189	-27.253%
2018-07-25	22.6500	22.8100	22.4300	22.5700	-0.309%	118,160	-26.673%
2018-07-24	22.6000	22.7800	22.4800	22.6400	+0.488%	160,069	-26.899%
2018-07-23	22.2500	22.6800	22.1000	22.5300	+0.715%	202,389	-26.542%
2018-07-20	22.3900	22.5650	22.2200	22.3700	+0.134%	119,526	-26.017%
2018-07-19	22.4600	22.4600	22.2100	22.3400	-1.194%	80,095	-25.918%
2018-07-18	22.4400	22.6400	22.3100	22.6100	+1.345%	108,377	-26.802%
2018-07-17	22.3500	22.7600	22.2600	22.3100	+0.270%	225,169	-25.818%
2018-07-16	21.8100	22.3200	21.7200	22.2500	+2.487%	169,103	-25.618%
2018-07-13	21.8700	22.2600	21.7100	21.7100	-0.641%	217,565	-23.768%
2018-07-12	21.8100	21.9700	21.5500	21.8500	+1.723%	265,803	-24.256%
2018-07-11	21.5600	21.7650	21.3500	21.4800	-0.923%	159,552	-22.952%
2018-07-10	21.5500	21.7200	21.2900	21.6800	+0.978%	110,414	-23.662%
2018-07-09	21.4100	21.5800	21.2900	21.4700	+0.845%	98,201	-22.916%
2018-07-06	21.4800	21.4800	21.2500	21.2900	-0.607%	93,616	-22.264%
2018-07-05	21.3800	21.4400	21.2000	21.4200	+0.563%	117,506	-22.736%
2018-07-03	21.1200	21.4600	21.0300	21.3000	+1.284%	128,584	-22.300%
2018-07-02	20.8200	21.0350	20.7114	21.0300	+0.526%	121,443	-21.303%
2018-06-29	21.1300	21.2500	20.9000	20.9200	-0.476%	107,492	-20.889%
2018-06-28	21.0600	21.1650	20.8500	21.0200	-0.332%	176,637	-21.265%
2018-06-27	21.3500	21.4700	20.9700	21.0900	-1.403%	294,732	-21.527%
2018-06-26	21.3900	21.5700	21.1100	21.3900	-0.140%	143,195	-22.627%
2018-06-25	21.5500	21.5600	21.1900	21.4200	-0.833%	152,918	-22.736%
2018-06-22	21.6200	21.7500	21.4600	21.6000	+0.559%	173,814	-23.380%
2018-06-21	21.8100	21.8100	21.3900	21.4800	-1.468%	115,180	-22.952%
2018-06-20	21.8300	21.9800	21.7000	21.8000	+0.415%	86,116	-24.083%
2018-06-19	21.6800	21.7800	21.4700	21.7100	-0.641%	99,061	-23.768%
2018-06-18	21.8200	21.9300	21.6300	21.8500	-0.274%	101,192	-24.256%
2018-06-15	21.6300	21.9200	21.5200	21.9100	+1.482%	309,829	-24.464%
2018-06-14	21.7600	21.8200	21.4800	21.5900	-0.736%	80,437	-23.344%
2018-06-13	21.9000	22.0300	21.7300	21.7500	-0.685%	116,807	-23.908%
2018-06-12	22.0400	22.0400	21.7300	21.9000	-0.319%	82,832	-24.429%
2018-06-11	22.0400	22.1100	21.7000	21.9700	-0.136%	150,871	-24.670%
2018-06-08	22.5600	22.8190	21.9300	22.0000	-2.048%	90,570	-24.773%
2018-06-07	22.4900	23.0700	22.3200	22.4600	+0.357%	100,270	-26.313%
2018-06-06	21.8900	22.3900	21.8000	22.3800	+2.897%	311,889	-26.050%
2018-06-05	21.6100	21.8200	21.5900	21.7500	+0.369%	204,500	-23.908%
2018-06-04	21.9500	22.1400	21.6200	21.6700	-1.095%	214,893	-23.627%
2018-06-01	22.1800	22.2400	21.7700	21.9100	-0.137%	173,684	-24.464%
2018-05-31	22.2600	22.4600	21.9000	21.9400	-1.614%	66,722	-24.567%
2018-05-30	22.1800	22.3700	22.1600	22.3000	+1.595%	103,343	-25.785%
2018-05-29	22.2900	22.3300	21.8600	21.9500	-2.790%	158,142	-24.601%
2018-05-25	22.6200	22.6400	22.4100	22.5800	-0.397%	67,482	-26.705%
2018-05-24	22.8500	22.8500	22.5500	22.6700	-1.392%	87,148	-26.996%
2018-05-23	22.7900	23.0300	22.6800	22.9900	+0.657%	110,044	-28.012%
2018-05-22	23.0500	23.0500	22.8000	22.8400	-0.609%	115,757	-27.539%
2018-05-21	22.7900	23.0400	22.7800	22.9800	+0.922%	94,053	-27.981%
2018-05-18	22.8000	22.9400	22.7600	22.7700	+0.308%	125,744	-27.317%
2018-05-17	22.3900	22.8500	22.3700	22.7000	+1.204%	179,145	-27.093%
2018-05-16	22.2400	22.6800	22.1900	22.4300	+1.218%	191,525	-26.215%
2018-05-15	21.8000	22.2300	21.8000	22.1600	+1.280%	113,690	-25.316%
2018-05-14	21.9300	22.1400	21.7800	21.8800	+0.046%	81,831	-24.360%
2018-05-11	22.0800	22.2500	21.8200	21.8700	-1.175%	52,022	-24.326%
2018-05-10	22.1600	22.2500	22.0400	22.1300	-0.180%	144,440	-25.215%
2018-05-09	21.9100	22.2300	21.8200	22.1700	+1.465%	142,804	-25.350%
2018-05-08	20.9200	21.9000	20.9200	21.8500	+2.007%	215,566	-24.256%
2018-05-07	21.0000	21.5001	20.9550	21.4200	+2.341%	188,499	-22.736%
2018-05-04	20.8200	21.1100	20.8200	20.9300	-0.333%	184,840	-20.927%
2018-05-03	21.3100	21.3200	20.9700	21.0000	-1.593%	169,396	-21.190%
2018-05-02	20.8300	21.5900	20.0400	21.3400	+6.914%	340,514	-22.446%
2018-05-01	20.1500	20.2000	19.8000	19.9600	-1.286%	259,019	-17.084%
2018-04-30	20.3900	20.5700	20.2200	20.2200	-0.394%	107,040	-18.150%
2018-04-27	20.6200	20.7300	20.2700	20.3000	-1.695%	117,408	-18.473%
2018-04-26	20.6700	20.7400	20.4200	20.6500	-0.097%	134,802	-19.855%
2018-04-25	20.7600	20.8300	20.4800	20.6700	-0.481%	155,871	-19.932%
2018-04-24	20.8300	20.9500	20.5300	20.7700	+0.387%	124,927	-20.318%
2018-04-23	20.9100	21.2000	20.6100	20.6900	-1.099%	265,131	-20.010%
2018-04-20	20.9300	21.1600	20.8800	20.9200	-0.048%	132,765	-20.889%
2018-04-19	20.6200	21.0000	20.5800	20.9300	+1.602%	165,552	-20.927%
2018-04-18	20.5600	20.9200	20.5000	20.6000	+0.390%	156,236	-19.660%
2018-04-17	20.2900	20.6500	20.1800	20.5200	+1.988%	158,642	-19.347%
2018-04-16	20.1000	20.3200	20.0500	20.1200	+0.650%	215,852	-17.744%
2018-04-13	20.1400	20.1900	19.9400	19.9900	-0.100%	246,237	-17.209%
2018-04-12	19.8300	20.1100	19.7300	20.0100	+1.419%	113,292	-17.291%
2018-04-11	19.7300	19.9050	19.6600	19.7300	-0.554%	253,236	-16.118%
2018-04-10	20.2800	20.3000	19.7800	19.8400	-1.097%	189,610	-16.583%
2018-04-09	20.0800	20.3400	19.8700	20.0600	+1.007%	243,019	-17.498%
2018-04-06	19.9500	20.2300	19.6000	19.8600	-1.683%	148,180	-16.667%
2018-04-05	20.3000	20.3000	20.0000	20.2000	+0.298%	95,513	-18.069%
2018-04-04	19.3000	20.2500	19.2600	20.1400	+3.282%	392,732	-17.825%
2018-04-03	19.3300	19.6700	19.2300	19.5000	+1.457%	139,963	-15.128%
2018-04-02	19.6900	19.8100	19.1000	19.2200	-2.634%	210,591	-13.892%
2018-03-29	19.6600	19.8700	19.5500	19.7400	+0.766%	151,766	-16.160%
2018-03-28	19.2800	19.6300	19.1500	19.5900	+1.398%	255,117	-15.518%
2018-03-27	19.7200	19.8300	19.2000	19.3200	-1.929%	156,322	-14.337%
2018-03-26	19.6400	19.7400	19.3500	19.7000	+1.914%	175,247	-15.990%
2018-03-23	19.8300	20.0300	19.3200	19.3300	-2.472%	417,942	-14.382%
2018-03-22	19.9200	20.2700	19.8200	19.8200	-1.393%	168,192	-16.498%
2018-03-21	20.1900	20.3500	20.0300	20.1000	-0.593%	82,569	-17.662%
2018-03-20	20.4600	20.4900	20.1400	20.2200	-0.688%	98,792	-18.150%
2018-03-19	20.3900	20.5200	20.0300	20.3600	-0.440%	136,010	-18.713%
2018-03-16	20.0900	20.5000	20.0900	20.4500	+1.944%	416,035	-19.071%
2018-03-15	20.1100	20.1800	19.9700	20.0600	0.000%	229,678	-17.498%
2018-03-14	20.5000	20.5000	20.0000	20.0600	-1.618%	152,531	-17.498%
2018-03-13	20.6600	20.7184	20.3200	20.3900	-1.163%	148,356	-18.833%
2018-03-12	20.8500	20.9600	20.5000	20.6300	-0.817%	182,498	-19.777%
2018-03-09	20.4000	20.8700	20.2100	20.8000	+2.615%	290,475	-20.433%
2018-03-08	20.2400	20.2700	19.8600	20.2700	+0.347%	202,950	-18.352%
2018-03-07	20.4300	20.5556	20.1500	20.2000	-2.084%	239,557	-18.069%
2018-03-06	20.6400	20.6700	20.3400	20.6300	+0.194%	110,423	-19.777%
2018-03-05	20.0400	20.6500	20.0000	20.5900	+2.591%	234,295	-19.621%
2018-03-02	20.0500	20.2100	19.6600	20.0700	+1.982%	346,431	-17.539%
2018-03-01	19.8000	19.9400	19.5200	19.6800	-0.706%	246,767	-15.904%
2018-02-28	20.1000	20.2200	19.8200	19.8200	-0.801%	401,844	-16.498%
2018-02-27	19.9500	20.2200	19.9500	19.9800	0.000%	339,422	-17.167%
2018-02-26	19.7600	20.0800	19.6100	19.9800	+1.216%	274,409	-17.167%
2018-02-23	19.7400	19.9100	19.6000	19.7400	+0.101%	127,809	-16.160%
2018-02-22	20.0200	20.1900	19.7030	19.7200	-1.351%	96,174	-16.075%
2018-02-21	19.8300	20.2300	19.8300	19.9900	+0.960%	190,295	-17.209%
2018-02-20	20.3200	20.5250	19.7400	19.8000	-3.131%	188,919	-16.414%
2018-02-16	19.9800	20.9000	19.9800	20.4400	+3.284%	277,276	-19.031%
2018-02-15	19.9300	19.9800	19.6000	19.7900	-0.202%	190,348	-16.372%
2018-02-14	19.4300	19.8600	19.4300	19.8300	+1.070%	179,906	-16.541%
2018-02-13	19.4500	19.6500	19.3650	19.6200	+0.255%	136,476	-15.647%
2018-02-12	19.8900	19.9200	19.4300	19.5700	-1.212%	246,758	-15.432%
2018-02-09	19.6500	19.9850	19.2500	19.8100	+2.272%	310,983	-16.456%
2018-02-08	19.5300	19.7700	19.2100	19.3700	-0.514%	525,561	-14.559%
2018-02-07	19.7400	19.8100	19.4300	19.4700	-1.716%	320,795	-14.997%
2018-02-06	19.2400	19.8800	19.0100	19.8100	+0.763%	431,196	-16.456%
2018-02-05	20.4800	20.5850	19.6600	19.6600	-5.162%	296,001	-15.819%
2018-02-02	21.1400	21.3300	20.7300	20.7300	-2.767%	244,600	-20.164%
2018-02-01	21.1800	21.3700	20.6300	21.3200	-0.187%	568,903	-22.373%
2018-01-31	21.1500	21.7900	20.9800	21.3600	+2.152%	517,189	-22.519%
2018-01-30	21.1400	21.2000	20.5600	20.9100	-1.275%	913,172	-20.851%
2018-01-29	21.3100	21.5000	21.0600	21.1800	-0.843%	364,070	-21.860%
2018-01-26	21.3600	21.5000	21.1000	21.3600	+0.141%	88,991	-22.519%
2018-01-25	21.7700	21.8100	21.1900	21.3300	-1.569%	175,930	-22.410%
2018-01-24	21.3000	21.7850	21.3000	21.6700	+2.121%	133,795	-23.627%
2018-01-23	21.1400	21.2700	21.0700	21.2200	0.000%	171,006	-22.008%
2018-01-22	21.2700	21.3000	21.0300	21.2200	-0.047%	125,786	-22.008%
2018-01-19	21.1400	21.2600	20.9400	21.2300	+0.521%	181,555	-22.044%
2018-01-18	21.4800	21.5500	21.1100	21.1200	-1.950%	187,929	-21.638%
2018-01-17	21.1400	21.5500	21.0600	21.5400	+2.425%	213,786	-23.166%
2018-01-16	21.1500	21.3400	20.9700	21.0300	+0.334%	149,703	-21.303%
2018-01-12	20.9700	21.0500	20.8300	20.9600	+0.383%	159,306	-21.040%
2018-01-11	20.5900	21.0000	20.1500	20.8800	+1.556%	235,203	-20.738%
2018-01-10	20.4000	20.6500	20.3200	20.5600	+0.342%	188,858	-19.504%
2018-01-09	20.1700	20.5900	20.1200	20.4900	+1.486%	337,551	-19.229%
2018-01-08	19.9200	20.2400	19.6950	20.1900	+1.457%	182,788	-18.029%
2018-01-05	19.9800	20.2600	19.8900	19.9000	-0.100%	388,718	-16.834%
2018-01-04	20.0100	20.1600	19.8800	19.9200	-0.450%	382,348	-16.918%
2018-01-03	19.5900	20.0100	19.5900	20.0100	+2.092%	302,560	-17.291%
2018-01-02	19.3600	19.6200	19.3200	19.6000	+1.818%	349,527	-15.561%
2017-12-29	19.2800	19.4300	19.1600	19.2500	-0.104%	290,063	-14.026%
2017-12-28	19.0000	19.3800	18.9800	19.2700	+1.528%	145,661	-14.115%
2017-12-27	18.9300	19.0400	18.7700	18.9800	-0.053%	193,676	-12.803%
2017-12-26	18.9000	19.0100	18.7485	18.9900	-0.105%	132,844	-12.849%
2017-12-22	19.0500	19.0600	18.8400	19.0100	-0.158%	136,291	-12.941%
2017-12-21	18.9700	19.1400	18.9200	19.0400	+0.528%	197,284	-13.078%
2017-12-20	19.0100	19.3200	18.9100	18.9400	-0.211%	230,592	-12.619%
2017-12-19	18.8400	19.0700	18.7600	18.9800	+0.690%	217,277	-12.803%
2017-12-18	19.1100	19.3400	18.6700	18.8500	-0.475%	257,953	-12.202%
2017-12-15	18.7700	19.0600	18.7500	18.9400	+1.175%	494,199	-12.619%
2017-12-14	19.0500	19.1900	18.6700	18.7200	-1.732%	217,850	-11.592%
2017-12-13	19.2400	19.3100	18.9500	19.0500	-0.936%	234,963	-13.123%
2017-12-12	18.8800	19.4600	18.8800	19.2300	+1.908%	197,644	-13.937%
2017-12-11	18.3600	19.2300	18.3600	18.8700	+2.834%	338,352	-12.295%
2017-12-08	18.2200	18.5000	18.1400	18.3500	+1.493%	356,965	-9.809%
2017-12-07	17.8700	18.0900	17.8200	18.0800	+0.837%	192,785	-8.462%
2017-12-06	18.0000	18.0600	17.9100	17.9300	-0.555%	203,441	-7.697%
2017-12-05	18.3900	18.3900	18.0100	18.0300	-1.744%	174,758	-8.209%
2017-12-04	18.2900	18.4300	18.1500	18.3500	+1.550%	297,974	-9.809%
2017-12-01	18.1000	18.1700	17.6300	18.0700	+0.445%	285,088	-8.412%
2017-11-30	18.2700	18.3200	17.9400	17.9900	-0.936%	239,969	-8.004%
2017-11-29	17.9400	18.3800	17.6800	18.1600	+1.737%	444,139	-8.866%
2017-11-28	18.2500	18.2700	17.7400	17.8500	-2.031%	412,972	-7.283%
2017-11-27	18.3100	18.5300	18.1900	18.2200	-0.763%	204,185	-9.166%
2017-11-24	18.3100	18.4666	18.2600	18.3600	+0.713%	153,854	-9.858%
2017-11-22	18.5800	18.7000	18.2100	18.2300	-1.937%	221,116	-9.216%
2017-11-21	18.5000	18.7100	18.4500	18.5900	+0.650%	275,085	-10.974%
2017-11-20	18.3200	18.4900	18.2000	18.4700	+1.039%	244,166	-10.395%
2017-11-17	18.2400	18.3800	18.1000	18.2800	-0.327%	463,095	-9.464%
2017-11-16	18.5000	18.6800	18.2600	18.3400	-0.542%	345,204	-9.760%
2017-11-15	18.3300	18.6600	18.2000	18.4400	-0.647%	466,225	-10.249%
2017-11-14	18.3700	18.6100	18.2300	18.5600	+0.324%	244,777	-10.830%
2017-11-13	18.5500	18.7100	18.4600	18.5000	-1.438%	233,937	-10.541%
2017-11-10	18.5900	19.0200	18.4601	18.7700	+0.697%	298,108	-11.827%
2017-11-09	18.3400	18.6500	18.2700	18.6400	+0.539%	362,581	-11.212%
2017-11-08	17.7500	18.8450	17.7500	18.5400	+2.374%	443,060	-10.734%
2017-11-07	18.9500	19.0350	18.0600	18.1100	-4.684%	388,927	-8.614%
2017-11-06	19.2400	19.3400	18.9400	19.0000	-1.042%	282,006	-12.895%
2017-11-03	19.3100	19.6300	19.0200	19.2000	-0.673%	434,676	-13.802%
2017-11-02	19.9200	20.1800	18.9800	19.3300	-3.398%	700,201	-14.382%
2017-11-01	22.6000	22.9300	19.5000	20.0100	-14.742%	1,481,051	-17.291%
2017-10-31	23.4900	23.6400	23.4200	23.4700	+0.128%	209,295	-29.484%
2017-10-30	23.7000	23.8750	23.3600	23.4400	-2.048%	134,883	-29.394%
2017-10-27	23.5600	23.9600	23.4200	23.9300	+1.527%	208,991	-30.840%
2017-10-26	23.4300	23.6800	23.4300	23.5700	+0.813%	92,253	-29.784%
2017-10-25	23.5000	23.5000	23.1600	23.3800	-0.299%	77,802	-29.213%
2017-10-24	23.4000	23.5300	23.1600	23.4500	+0.687%	143,246	-29.424%
2017-10-23	23.2300	23.3300	22.8500	23.2900	+0.388%	130,861	-28.939%
2017-10-20	23.5800	23.5800	23.1800	23.2000	-0.600%	138,776	-28.664%
2017-10-19	23.6300	23.6300	23.2400	23.3400	-1.477%	246,097	-29.092%
2017-10-18	23.4000	23.7200	23.2800	23.6900	+1.674%	193,309	-30.139%
2017-10-17	23.6000	23.6000	23.2899	23.3000	-0.893%	157,027	-28.970%
2017-10-16	23.5800	23.6600	23.3276	23.5100	+0.085%	212,303	-29.604%
2017-10-13	23.7200	23.7900	23.4700	23.4900	-0.508%	187,532	-29.544%
2017-10-12	23.6600	23.7950	23.4900	23.6100	+0.042%	245,402	-29.903%
2017-10-11	23.3500	23.6600	23.2550	23.6000	+1.071%	372,867	-29.873%
2017-10-10	23.2600	23.4300	23.1400	23.3500	+0.908%	483,434	-29.122%
2017-10-09	22.8200	23.1500	22.8000	23.1400	+1.225%	212,725	-28.479%
2017-10-06	22.7400	23.0200	22.7400	22.8600	+0.883%	268,793	-27.603%
2017-10-05	22.4500	22.7200	22.3600	22.6600	+1.387%	321,698	-26.964%
2017-10-04	22.4500	22.6000	22.2500	22.3500	-0.357%	351,628	-25.951%
2017-10-03	22.4200	22.5950	22.2700	22.4300	+0.403%	419,195	-26.215%
2017-10-02	22.1500	22.3400	22.0000	22.3400	+0.903%	402,020	-25.918%
2017-09-29	22.3600	22.4400	22.0300	22.1400	-1.161%	341,382	-25.248%
2017-09-28	21.5300	22.4100	21.5300	22.4000	+4.186%	353,148	-26.116%
2017-09-27	21.3200	21.5200	21.0700	21.5000	+2.089%	489,468	-23.023%
2017-09-26	21.2600	21.2600	21.0200	21.0600	-0.567%	92,867	-21.415%
2017-09-25	20.8100	21.2300	20.8100	21.1800	+1.583%	178,463	-21.860%
2017-09-22	20.6000	21.1000	20.5600	20.8500	+1.263%	259,801	-20.624%
2017-09-21	20.4900	20.7900	20.4900	20.5900	+0.439%	89,303	-19.621%
2017-09-20	20.1400	20.6500	20.0700	20.5000	+1.939%	172,537	-19.268%
2017-09-19	20.2200	20.4000	20.1100	20.1100	-0.347%	144,266	-17.703%
2017-09-18	20.0300	20.3300	20.0300	20.1800	+0.248%	126,550	-17.988%
2017-09-15	20.0500	20.2900	20.0100	20.1300	+0.499%	423,347	-17.784%
2017-09-14	20.0000	20.0700	19.9000	20.0300	+0.250%	129,431	-17.374%
2017-09-13	20.1000	20.2050	19.9500	19.9800	-0.942%	209,166	-17.167%
2017-09-12	20.1400	20.3100	20.1000	20.1700	+0.348%	182,028	-17.947%

document.getElementById("KGfP5q").onerror = function(){this.style.display='none';}; .dark-mode .T5pt6x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T5pt6x{ color: #333333; background-color: white; border: 2px solid #333333; }ITGIntact Gold Corpstock NYSE

ITG
Intact Gold Corp
stock NYSE