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 (%)
Dec 31, 2010 0.8000 0.8300 0.7600 0.8000 33,500 +0.00(+0.00%)
Dec 30, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 29, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 24, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 23, 2010 0.8000 0.8000 0.8000 0.8000 500 -0.02(-2.44%)
Dec 22, 2010 0.7600 0.8200 0.7600 0.8200 7,957 +0.00(+0.00%)
Dec 21, 2010 0.8400 0.8400 0.8100 0.8200 40,285 +0.01(+1.23%)
Dec 20, 2010 0.8000 0.8400 0.8000 0.8100 27,357 +0.00(+0.00%)
Dec 17, 2010 0.7200 0.8100 0.7200 0.8100 6,566 +0.06(+8.00%)
Dec 16, 2010 0.7500 0.7500 0.7500 0.7500 2,000 -0.05(-6.25%)
Dec 15, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 14, 2010 0.8000 0.8000 0.8000 0.8000 5,000 -0.01(-1.23%)
Dec 13, 2010 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Dec 10, 2010 0.7000 0.8100 0.7000 0.8100 5,700 +0.11(+15.71%)
Dec 09, 2010 0.7000 0.7000 0.7000 0.7000 714 -0.05(-6.67%)
Dec 08, 2010 0.8100 0.8100 0.7500 0.7500 17,500 +0.00(+0.00%)
Dec 07, 2010 0.7500 0.7500 0.7500 0.7500 4,500 +0.00(+0.00%)
Dec 06, 2010 0.7600 0.7600 0.7500 0.7500 18,500 -0.05(-6.25%)
Dec 03, 2010 0.8000 0.8000 0.8000 0.8000 1,000 +0.04(+5.26%)
Dec 02, 2010 0.7600 0.7600 0.7600 0.7600 2,143 +0.00(+0.00%)
Dec 01, 2010 0.7600 0.7600 0.7600 0.7600 800 -0.04(-5.00%)
Nov 30, 2010 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 29, 2010 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 26, 2010 0.8000 0.8000 0.8000 0.8000 500 +0.02(+2.56%)
Nov 25, 2010 0.7600 0.7800 0.7600 0.7800 1,893 -0.01(-1.27%)
Nov 24, 2010 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Nov 23, 2010 0.7100 0.7900 0.7100 0.7900 9,667 -0.02(-2.47%)
Nov 22, 2010 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 19, 2010 0.8100 0.8100 0.8100 0.8100 500 +0.11(+15.71%)
Nov 18, 2010 0.7000 0.7000 0.7000 0.7000 500 -0.03(-4.11%)
Nov 17, 2010 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 16, 2010 0.7100 0.7300 0.7100 0.7300 5,057 -0.06(-7.59%)
Nov 15, 2010 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Nov 12, 2010 0.7900 0.7900 0.7900 0.7900 5,201 +0.04(+5.33%)
Nov 11, 2010 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 10, 2010 0.7200 0.7500 0.6200 0.7500 90,400 +0.04(+5.63%)
Nov 09, 2010 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 08, 2010 0.7100 0.7100 0.7100 0.7100 800 -0.12(-14.46%)
Nov 05, 2010 0.8300 0.8300 0.8300 300 +0.00(+0.00%)
Nov 04, 2010 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Nov 03, 2010 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Nov 02, 2010 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Nov 01, 2010 0.8000 0.8300 0.8000 0.8300 4,500 +0.03(+3.75%)
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%)
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.