Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Asset Management Corp (TSX: IAM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 0.5800 0.5800 0.5700 0.5700 13,400 +0.01(+1.79%)
Jan 30, 2013 0.5500 0.5600 0.5500 0.5600 2,500 +0.06(+12.00%)
Jan 29, 2013 0.5000 0.5000 0.5000 0.5000 700 -0.06(-10.71%)
Jan 28, 2013 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jan 25, 2013 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jan 24, 2013 0.5400 0.5600 0.5400 0.5600 18,900 +0.00(+0.00%)
Jan 23, 2013 0.5600 0.5600 0.5600 0.5600 1,860 +0.00(+0.00%)
Jan 22, 2013 0.5400 0.5600 0.5400 0.5600 10,000 +0.02(+3.70%)
Jan 21, 2013 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 18, 2013 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 17, 2013 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 16, 2013 0.5300 0.5400 0.5300 0.5400 32,033 +0.00(+0.00%)
Jan 15, 2013 0.5100 0.5400 0.5100 0.5400 13,300 +0.00(+0.00%)
Jan 14, 2013 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 11, 2013 0.5000 0.5400 0.5000 0.5400 17,500 +0.03(+5.88%)
Jan 10, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jan 09, 2013 0.5100 0.5100 0.5100 0.5100 1,065 +0.00(+0.00%)
Jan 08, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jan 07, 2013 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jan 04, 2013 0.5100 0.5100 0.5100 0.5100 4,130 +0.03(+6.25%)
Jan 03, 2013 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 02, 2013 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 31, 2012 0.4800 0.4800 0.4800 0 -0.03(-5.88%)
Dec 28, 2012 0.5100 0.5100 0.5100 0.5100 1,500 +0.04(+8.51%)
Dec 27, 2012 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 24, 2012 0.4700 0.4700 0.4700 0 -0.05(-9.62%)
Dec 21, 2012 0.4550 0.5200 0.4550 0.5200 7,500 +0.04(+8.33%)
Dec 20, 2012 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 19, 2012 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 18, 2012 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 17, 2012 0.4800 0.4800 0.4800 0.4800 800 +0.03(+6.67%)
Dec 14, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 13, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 12, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 11, 2012 0.4500 0.4500 0.4500 0.4500 19,000 -0.03(-6.25%)
Dec 10, 2012 0.4800 0.4800 0.4800 0.4800 1,000 +0.03(+6.67%)
Dec 07, 2012 0.4500 0.4500 0.4500 0.4500 400 +0.00(+0.00%)
Dec 06, 2012 0.4500 0.4500 0.4500 300 +0.00(+0.00%)
Dec 05, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 04, 2012 0.4500 0.4500 0.4500 0 -0.06(-11.76%)
Nov 30, 2012 0.4600 0.5100 0.4600 0.5100 14,500 +0.05(+10.87%)
Nov 29, 2012 0.4600 0.4600 0.4600 0.4600 3,500 -0.01(-2.13%)
Nov 28, 2012 0.5100 0.5300 0.4700 0.4700 5,500 +0.02(+4.44%)
Nov 27, 2012 0.4600 0.4600 0.4500 0.4500 5,332 -0.03(-6.25%)
Nov 26, 2012 0.4500 0.4800 0.4200 0.4800 65,500 -0.05(-9.43%)
Nov 24, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Nov 23, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Nov 22, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Nov 21, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Nov 20, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Nov 19, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Nov 16, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Nov 15, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Nov 14, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Nov 13, 2012 0.4700 0.5300 0.4700 0.5300 13,420 +0.00(+0.00%)
Nov 12, 2012 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Nov 09, 2012 0.4700 0.5300 0.4400 0.5300 10,500 +0.03(+6.00%)
Nov 08, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 07, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 06, 2012 0.5100 0.5100 0.5000 0.5000 12,000 -0.04(-7.41%)
Nov 05, 2012 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Nov 02, 2012 0.5000 0.5400 0.5000 0.5400 7,300 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.