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 (%)
Apr 30, 2010 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 29, 2010 0.6600 0.6600 0.6600 0.6600 7,000 +0.00(+0.00%)
Apr 28, 2010 0.6900 0.6900 0.6600 0.6600 7,428 +0.03(+4.76%)
Apr 27, 2010 0.6200 0.6300 0.6200 0.6300 12,000 -0.05(-7.35%)
Apr 26, 2010 0.6500 0.6800 0.6500 0.6800 15,500 -0.03(-4.23%)
Apr 23, 2010 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Apr 22, 2010 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Apr 21, 2010 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Apr 20, 2010 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Apr 19, 2010 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Apr 16, 2010 0.6200 0.7100 0.6000 0.7100 18,357 -0.02(-2.74%)
Apr 15, 2010 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Apr 14, 2010 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Apr 13, 2010 0.7300 0.7300 0.7300 0.7300 500 -0.02(-2.67%)
Apr 12, 2010 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 09, 2010 0.7500 0.7500 0.7500 0.7500 300 +0.00(+0.00%)
Apr 08, 2010 0.7500 0.7500 0.7500 0.7500 500 +0.14(+22.95%)
Apr 07, 2010 0.7000 0.7000 0.6100 0.6100 15,000 -0.16(-20.78%)
Apr 06, 2010 0.7700 0.7700 0.7700 0.7700 1 +0.00(+0.00%)
Apr 05, 2010 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Apr 01, 2010 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Mar 31, 2010 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Mar 30, 2010 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Mar 29, 2010 0.7700 0.7700 0.7700 0.7700 500 +0.02(+2.67%)
Mar 26, 2010 0.7800 0.7800 0.7500 0.7500 1,500 +0.06(+8.70%)
Mar 25, 2010 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Mar 24, 2010 0.7100 0.7100 0.6900 0.6900 28,000 -0.10(-12.66%)
Mar 23, 2010 0.7800 0.7900 0.7800 0.7900 2,500 +0.04(+5.33%)
Mar 22, 2010 0.7700 0.7700 0.7500 0.7500 15,267 -0.15(-16.67%)
Mar 19, 2010 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 18, 2010 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 17, 2010 0.8000 0.9000 0.8000 0.9000 3,500 +0.10(+12.50%)
Mar 16, 2010 0.7500 0.8000 0.7500 0.8000 11,000 +0.07(+9.59%)
Mar 15, 2010 0.7200 0.7300 0.7200 0.7300 5,500 +0.03(+4.29%)
Mar 12, 2010 0.7000 0.7000 0.6800 0.7000 13,076 +0.02(+2.94%)
Mar 11, 2010 0.6700 0.6800 0.6200 0.6800 10,761 +0.01(+1.49%)
Mar 10, 2010 0.6200 0.6700 0.6200 0.6700 1,500 +0.08(+13.56%)
Mar 09, 2010 0.6200 0.6200 0.5900 0.5900 14,689 -0.10(-14.49%)
Mar 08, 2010 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Mar 05, 2010 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Mar 04, 2010 0.6900 0.6900 0.6900 190 +0.00(+0.00%)
Mar 03, 2010 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Mar 02, 2010 0.6900 0.6900 0.6900 0.6900 2,500 +0.06(+9.52%)
Mar 01, 2010 0.6300 0.6300 0.6300 0.6300 1,000 +0.00(+0.00%)
Feb 26, 2010 0.6300 0.6300 0.6300 0.6300 1,999 -0.03(-4.55%)
Feb 25, 2010 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Feb 24, 2010 0.6100 0.6900 0.6100 0.6600 10,000 +0.06(+10.00%)
Feb 23, 2010 0.6400 0.6400 0.6000 0.6000 16,071 -0.12(-16.67%)
Feb 22, 2010 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Feb 19, 2010 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Feb 18, 2010 0.7200 0.7200 0.7200 0.7200 30,000 -0.03(-4.00%)
Feb 17, 2010 0.7200 0.7500 0.7200 0.7500 13,200 +0.03(+4.17%)
Feb 16, 2010 0.6700 0.7200 0.6700 0.7200 10,466 +0.06(+9.09%)
Feb 12, 2010 0.6600 0.6600 0.6600 0 +0.03(+4.76%)
Feb 11, 2010 0.5900 0.6300 0.5900 0.6300 54,500 +0.10(+18.87%)
Feb 10, 2010 0.5500 0.5800 0.4900 0.5300 5,166 -0.02(-3.64%)
Feb 09, 2010 0.5500 0.5500 0.5500 0.5500 1,000 +0.03(+5.77%)
Feb 08, 2010 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 05, 2010 0.5000 0.5200 0.5000 0.5200 41,800 +0.02(+4.00%)
Feb 04, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 03, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 02, 2010 0.5000 0.5000 0.5000 0.5000 5,000 -0.02(-3.85%)
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.