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 (%)
Sep 30, 2011 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Sep 29, 2011 0.7300 0.7300 0.7300 0.7300 25,000 +0.00(+0.00%)
Sep 28, 2011 0.7400 0.7400 0.7300 0.7300 9,000 -0.07(-8.75%)
Sep 27, 2011 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 26, 2011 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Sep 23, 2011 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 22, 2011 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 21, 2011 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 20, 2011 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 19, 2011 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 16, 2011 0.8000 0.8000 0.8000 0.8000 3,998 +0.00(+0.00%)
Sep 15, 2011 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 14, 2011 0.8000 0.8000 0.8000 0.8000 3,500 +0.00(+0.00%)
Sep 13, 2011 0.8100 0.8100 0.7800 0.8000 71,035 -0.01(-1.23%)
Sep 12, 2011 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Sep 09, 2011 0.8100 0.8100 0.8100 0.8100 1,500 +0.00(+0.00%)
Sep 08, 2011 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Sep 07, 2011 0.8100 0.8100 0.8100 0.8100 500 +0.01(+1.25%)
Sep 06, 2011 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 02, 2011 0.8000 0.8000 0.8000 0.8000 3,000 +0.01(+1.27%)
Sep 01, 2011 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Aug 31, 2011 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Aug 30, 2011 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Aug 29, 2011 0.7900 0.7900 0.7900 80 +0.00(+0.00%)
Aug 26, 2011 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Aug 25, 2011 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Aug 24, 2011 0.7900 0.7900 0.7900 80 +0.00(+0.00%)
Aug 23, 2011 0.8000 0.8000 0.7900 0.7900 10,200 -0.01(-1.25%)
Aug 22, 2011 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 19, 2011 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 18, 2011 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 17, 2011 0.7500 0.8000 0.7500 0.8000 4,133 -0.04(-4.76%)
Aug 16, 2011 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Aug 15, 2011 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Aug 12, 2011 0.8400 0.8400 0.8400 166 +0.00(+0.00%)
Aug 11, 2011 0.7500 0.8400 0.7500 0.8400 6,200 +0.01(+1.20%)
Aug 10, 2011 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 09, 2011 0.8300 0.8300 0.8300 0.8300 1,000 +0.06(+7.79%)
Aug 08, 2011 0.7700 0.7700 0.7700 0.7700 5,000 -0.05(-6.10%)
Aug 05, 2011 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Aug 04, 2011 0.8000 0.8200 0.8000 0.8200 8,000 +0.02(+2.50%)
Aug 03, 2011 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 02, 2011 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 29, 2011 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 28, 2011 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 27, 2011 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 26, 2011 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 25, 2011 0.7900 0.8000 0.7900 0.8000 6,333 -0.04(-4.76%)
Jul 22, 2011 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jul 21, 2011 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jul 20, 2011 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jul 19, 2011 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jul 18, 2011 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jul 15, 2011 0.7500 0.8400 0.7500 0.8400 5,500 +0.10(+13.51%)
Jul 14, 2011 0.7400 0.7400 0.7400 495 +0.00(+0.00%)
Jul 13, 2011 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jul 12, 2011 0.7400 0.7400 0.7400 0.7400 3,000 -0.11(-12.94%)
Jul 11, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 08, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 07, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 06, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 05, 2011 0.8500 0.8500 0.8500 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.