Integral Metals Corp Historical Data - INTG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.22	38.5964912281	0.57	0.79	0.56	2000	0.716875	CS
4	-0.11	-12.2222222222	0.9	1.05	0.4	5247	0.91292995	CS
12	0.14	21.5384615385	0.65	1.2	0.4	4113	0.95323885	CS
26	0.14	21.5384615385	0.65	1.2	0.4	4113	0.95323885	CS
52	0.14	21.5384615385	0.65	1.2	0.4	4113	0.95323885	CS
156	0.14	21.5384615385	0.65	1.2	0.4	4113	0.95323885	CS
260	0.14	21.5384615385	0.65	1.2	0.4	4113	0.95323885	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1736201100	0.79	0.04	5.33	0.79	0.79	0.79	500
1735941900	0.75	0.19	33.93	0.7	0.75	0.7	6000
1735855500	0.56	0	0.00	0.56	0.56	0.56	0
1735682700	0.56	-0.28	-33.33	0.5699999	0.5699999	0.56	1500
1735596300	0.84	-0.03	-3.45	0.84	0.85	0.84	2505
1735337100	0.87	0.32	58.18	0.9	0.9	0.4	21500
1735077900	0.55	0	0.00	0.55	0.55	0.55	0
1734991500	0.55	0	0.00	0.55	0.55	0.55	0
1734732300	0.55	-0.05	-8.33	0.65	0.65	0.55	4185
1734645900	0.6	-0.1	-14.29	0.6	0.6	0.6	1000
1734559500	0.7	0	0.00	0.7	0.7	0.7	0
1734473100	0.7	-0.3	-30.00	0.7	0.7	0.7	1000
1734386700	1	-0.05	-4.76	0.99	1	0.8	15371
1734127500	1.05	0.1	10.53	0.75	1.05	0.75	22755
1734041100	0.95	0.2	26.67	0.8	0.95	0.8	11560
1733954700	0.75	-0.15	-16.67	0.8	0.8	0.75	1000
1733868300	0.9	-0.18	-16.67	0.9	0.9	0.9	320
1733781900	1.08	0.02	1.89	1.2	1.2	0.8	1929
1733522700	1.06	-0.14	-11.67	1.06	1.06	1.06	500
1733436300	1.2	0.4	50.00	0.75	1.2	0.75	18858
1733349900	0.8	0	0.00	0.8	0.8	0.8	0
1733263500	0.8	-0.4	-33.33	1.15	1.15	0.8	500
1733177100	1.2	0.35	41.18	1.15	1.2	1.15	1500
1732917900	0.85	0	0.00	0.85	0.85	0.85	2100
1732831500	0.85	-0.35	-29.17	1	1	0.85	3918
1732745100	1.2	0	0.00	1.2	1.2	1.2	0
1732658700	1.2	0	0.00	1.2	1.2	1.2	4
1732572300	1.2	0.5	71.43	0.7	1.2	0.7	3000
1732313100	0.7	0	0.00	0.7	0.7	0.7	0
1732226700	0.7	0.05	7.69	0.7	0.7	0.7	1000

Integral Metals Corp (INTG) Historical