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 (%)
Oct 29, 2010 0.7700 0.8000 0.7700 0.8000 2,500 +0.01(+1.27%)
Oct 28, 2010 0.7900 0.7900 0.7900 0.7900 6,000 +0.02(+2.60%)
Oct 27, 2010 0.7700 0.7700 0.7700 649 -0.03(-3.75%)
Oct 25, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 22, 2010 0.8000 0.8000 0.8000 400 +0.00(+0.00%)
Oct 21, 2010 0.8000 0.8000 0.8000 0.8000 10,000 -0.03(-3.61%)
Oct 20, 2010 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Oct 19, 2010 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Oct 18, 2010 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Oct 15, 2010 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Oct 14, 2010 0.8000 0.8300 0.8000 0.8300 5,000 +0.03(+3.75%)
Oct 13, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 12, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 08, 2010 0.8000 0.8000 0.7500 0.8000 9,000 +0.05(+6.67%)
Oct 07, 2010 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 06, 2010 0.7500 0.7800 0.7500 0.7500 3,600 +0.00(+0.00%)
Oct 05, 2010 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 04, 2010 0.7700 0.7700 0.7500 0.7500 23,500 -0.04(-5.06%)
Oct 01, 2010 0.7600 0.7900 0.7500 0.7900 50,500 +0.04(+5.33%)
Sep 30, 2010 0.8000 0.8200 0.7500 0.7500 10,000 -0.05(-6.25%)
Sep 29, 2010 0.6400 0.9000 0.6400 0.8000 146,600 +0.18(+29.03%)
Sep 28, 2010 0.6200 0.6200 0.6200 0.6200 1,500 +0.00(+0.00%)
Sep 27, 2010 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Sep 24, 2010 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Sep 23, 2010 0.5500 0.6200 0.5500 0.6200 14,000 +0.07(+12.73%)
Sep 22, 2010 0.5500 0.5500 0.5500 0.5500 900 +0.00(+0.00%)
Sep 21, 2010 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 20, 2010 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 17, 2010 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Sep 15, 2010 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 14, 2010 0.5500 0.5500 0.5500 0.5500 1,679 +0.02(+3.77%)
Sep 13, 2010 0.5300 0.5300 0.5300 0.5300 3,000 +0.01(+1.92%)
Sep 10, 2010 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Sep 09, 2010 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Sep 08, 2010 0.5200 0.5200 0.5200 0.5200 2,000 -0.01(-1.89%)
Sep 07, 2010 0.5300 0.5300 0.5300 0.5300 8,000 +0.01(+1.92%)
Sep 03, 2010 0.5200 0.5200 0.5200 0.5200 5,466 +0.00(+0.00%)
Sep 02, 2010 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Sep 01, 2010 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 31, 2010 0.5200 0.5200 0.5200 0.5200 3,500 +0.00(+0.00%)
Aug 30, 2010 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 27, 2010 0.5200 0.5200 0.5200 200 +0.00(+0.00%)
Aug 26, 2010 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 25, 2010 0.5200 0.5200 0.5200 0.5200 1,500 -0.05(-8.77%)
Aug 24, 2010 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Aug 23, 2010 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Aug 20, 2010 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Aug 19, 2010 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Aug 18, 2010 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Aug 17, 2010 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Aug 16, 2010 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Aug 13, 2010 0.5100 0.5700 0.5100 0.5700 1,500 +0.01(+1.79%)
Aug 12, 2010 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Aug 11, 2010 0.5600 0.5600 0.5600 503 +0.00(+0.00%)
Aug 10, 2010 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Aug 09, 2010 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Aug 06, 2010 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Aug 05, 2010 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Aug 04, 2010 0.5600 0.5600 0.5600 0 +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.