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 (%)
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%)
May 01, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 30, 2013 0.4800 0.5000 0.4700 0.5000 21,000 +0.00(+0.00%)
Apr 29, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 26, 2013 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 25, 2013 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 24, 2013 0.4800 0.5000 0.4800 0.5000 49,000 +0.03(+5.26%)
Apr 23, 2013 0.4750 0.4750 0.4750 0.4750 1,250 -0.04(-6.86%)
Apr 22, 2013 0.5100 0.5100 0.5100 0.5100 3,000 +0.00(+0.00%)
Apr 19, 2013 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 18, 2013 0.5100 0.5100 0.5100 0.5100 1,000 +0.04(+8.51%)
Apr 17, 2013 0.4750 0.4750 0.4700 0.4700 10,500 -0.04(-7.84%)
Apr 16, 2013 0.5100 0.5100 0.5100 0.5100 1,500 +0.04(+9.68%)
Apr 15, 2013 0.4700 0.4700 0.4650 0.4650 13,000 -0.02(-5.10%)
Apr 12, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 11, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 10, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 09, 2013 0.4900 0.4900 0.4900 0.4900 1,500 -0.03(-5.77%)
Apr 08, 2013 0.5200 0.5200 0.5200 100 +0.00(+0.00%)
Apr 05, 2013 0.5200 0.5200 0.5200 0.5200 1,000 +0.05(+10.64%)
Apr 04, 2013 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Apr 03, 2013 0.4700 0.5000 0.4700 0.4700 10,500 +0.00(+0.00%)
Apr 02, 2013 0.4750 0.4750 0.4700 0.4700 15,500 -0.02(-4.08%)
Apr 01, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 28, 2013 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Mar 27, 2013 0.4700 0.4700 0.4700 0.4700 15,200 -0.03(-6.00%)
Mar 26, 2013 0.4750 0.5000 0.4750 0.5000 9,310 -0.03(-5.66%)
Mar 25, 2013 0.5300 0.5300 0.5300 0.5300 600 +0.00(+0.00%)
Mar 22, 2013 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Mar 21, 2013 0.5300 0.5300 0.5300 2 +0.00(+0.00%)
Mar 20, 2013 0.5300 0.5300 0.5300 0.5300 2,500 +0.03(+6.00%)
Mar 19, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 18, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 15, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 14, 2013 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Mar 13, 2013 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 12, 2013 0.5100 0.5100 0.5000 0.5000 25,000 -0.05(-9.09%)
Mar 11, 2013 0.5500 0.5500 0.5500 0.5500 500 +0.02(+3.77%)
Mar 08, 2013 0.4900 0.5300 0.4900 0.5300 4,000 +0.03(+6.00%)
Mar 07, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 06, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 05, 2013 0.5000 0.5000 0.5000 0.5000 38,000 -0.05(-9.09%)
Mar 04, 2013 0.5500 0.5500 0.5500 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.