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 (%)
Jul 31, 2013 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jul 30, 2013 0.5700 0.5700 0.5700 0.5700 2,000 +0.00(+0.00%)
Jul 29, 2013 0.5700 0.5700 0.5700 0.5700 1,000 +0.05(+9.62%)
Jul 26, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 25, 2013 0.5300 0.5300 0.5100 0.5200 17,000 -0.03(-5.45%)
Jul 24, 2013 0.5500 0.5500 0.5500 0.5500 4,600 +0.02(+3.77%)
Jul 23, 2013 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 22, 2013 0.5300 0.5300 0.5300 0.5300 13,500 -0.02(-3.64%)
Jul 19, 2013 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 18, 2013 0.5400 0.5500 0.5400 0.5500 5,555 +0.04(+7.84%)
Jul 17, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jul 16, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jul 15, 2013 0.5100 0.5100 0.5100 0.5100 1,785 -0.03(-5.56%)
Jul 12, 2013 0.5400 0.5400 0.5400 0.5400 750 +0.03(+5.88%)
Jul 11, 2013 0.5100 0.5100 0.5100 0.5100 20,000 +0.00(+0.00%)
Jul 10, 2013 0.5100 0.5100 0.5100 0.5100 20,000 +0.00(+0.00%)
Jul 09, 2013 0.5100 0.5100 0.5100 0.5100 20,000 -0.03(-5.56%)
Jul 08, 2013 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Jul 05, 2013 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jul 04, 2013 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jul 03, 2013 0.5400 0.5400 0.5400 0.5400 2,000 +0.03(+5.88%)
Jul 02, 2013 0.5100 0.5100 0.5100 0.5100 5,571 -0.02(-3.77%)
Jun 28, 2013 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Jun 27, 2013 0.5300 0.5400 0.5300 0.5400 11,000 +0.03(+5.88%)
Jun 26, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 25, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 24, 2013 0.5400 0.5400 0.5100 0.5100 8,000 -0.03(-5.56%)
Jun 21, 2013 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Jun 20, 2013 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Jun 19, 2013 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Jun 18, 2013 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Jun 17, 2013 0.5400 0.5400 0.5400 0.5400 1,500 +0.00(+0.00%)
Jun 14, 2013 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Jun 13, 2013 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Jun 12, 2013 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Jun 11, 2013 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Jun 10, 2013 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Jun 07, 2013 0.5600 0.5600 0.5400 0.5400 5,100 +0.03(+5.88%)
Jun 06, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 05, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 04, 2013 0.5100 0.5100 0.5100 0.5100 16,500 +0.00(+0.00%)
Jun 03, 2013 0.5200 0.5200 0.5100 0.5100 61,000 -0.01(-1.92%)
May 31, 2013 0.5200 0.5200 0.5200 0.5200 600 +0.04(+7.22%)
May 30, 2013 0.5000 0.5000 0.4850 0.4850 10,000 -0.02(-3.00%)
May 29, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 28, 2013 0.5000 0.5000 0.5000 0.5000 5,000 -0.02(-3.85%)
May 27, 2013 0.5500 0.5500 0.4900 0.5200 15,100 -0.01(-1.89%)
May 24, 2013 0.5500 0.5500 0.5000 0.5300 542,038 +0.03(+6.00%)
May 23, 2013 0.5000 0.5000 0.5000 0.5000 5,000 +0.02(+3.09%)
May 22, 2013 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
May 21, 2013 0.5200 0.5200 0.4850 0.4850 8,000 -0.04(-6.73%)
May 17, 2013 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
May 16, 2013 0.5000 0.5000 0.5000 0.5000 4,000 +0.02(+3.09%)
May 15, 2013 0.4950 0.4950 0.4850 0.4850 12,100 -0.02(-3.00%)
May 13, 2013 0.5000 0.5000 0.5000 0.5000 1,600 +0.00(+0.00%)
May 10, 2013 0.5000 0.5000 0.5000 0.5000 89,644 +0.01(+2.04%)
May 09, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 08, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 07, 2013 0.4900 0.4900 0.4900 0.4900 7,200 -0.01(-2.00%)
May 06, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 03, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 02, 2013 0.5000 0.5000 0.5000 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.