|
 IAMGOLD CORP - [Ticker: IMG.TO] |     | | Last Trade | 4.22 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.19 (+1.05%) | Open | 4.24 | | High | 4.27 | Low | 4.07 | | Volume | 1,173,100 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 7.15 x 0 - 7.16 x 0 | | Former Close | 4.03 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | IMG.TO quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-05 | 944,000 | 6.86 | 7.01 | 6.77 | 6.82 | 00:00:00 | | 2004-05-06 | 1,973,000 | 6.79 | 6.88 | 6.59 | 6.62 | 00:00:00 | | 2004-05-07 | 1,534,100 | 6.55 | 6.55 | 6.17 | 6.18 | 00:00:00 | | 2004-05-10 | 1,635,100 | 6.00 | 6.53 | 5.75 | 6.41 | 00:00:00 | | 2004-05-11 | 1,319,000 | 6.30 | 6.70 | 6.28 | 6.70 | 00:00:00 | | 2004-05-12 | 1,700,400 | 6.80 | 6.99 | 6.65 | 6.77 | 00:00:00 | | 2004-05-13 | 490,300 | 6.74 | 6.74 | 6.40 | 6.60 | 00:00:00 | | 2004-05-14 | 1,227,400 | 6.65 | 6.77 | 6.63 | 6.72 | 00:00:00 | | 2004-05-17 | 2,055,500 | 6.99 | 7.00 | 6.72 | 6.75 | 00:00:00 | | 2004-05-18 | 577,000 | 6.72 | 6.76 | 6.42 | 6.58 | 00:00:00 | | 2004-05-19 | 1,733,700 | 6.85 | 6.85 | 6.66 | 6.78 | 00:00:00 | | 2004-05-20 | 750,300 | 6.78 | 6.87 | 6.62 | 6.75 | 00:00:00 | | 2004-05-21 | 4,075,900 | 6.92 | 7.07 | 6.85 | 7.05 | 00:00:00 | | 2004-05-25 | 5,274,000 | 7.25 | 7.55 | 7.23 | 7.50 | 00:00:00 | | 2004-05-26 | 2,103,900 | 7.73 | 7.74 | 7.25 | 7.30 | 00:00:00 | | 2004-05-27 | 4,183,500 | 7.48 | 7.55 | 7.35 | 7.38 | 00:00:00 | | 2004-05-28 | 18,216,100 | 7.90 | 7.94 | 7.45 | 7.67 | 00:00:00 | | 2004-05-31 | 458,400 | 7.70 | 7.94 | 7.70 | 7.74 | 00:00:00 | | 2004-06-01 | 5,534,600 | 7.75 | 7.75 | 7.51 | 7.55 | 00:00:00 | | 2004-06-02 | 5,626,800 | 7.56 | 7.80 | 7.43 | 7.64 | 00:00:00 | | 2004-06-03 | 6,109,800 | 7.64 | 7.69 | 7.35 | 7.43 | 00:00:00 | | 2004-06-04 | 3,438,600 | 7.45 | 7.73 | 7.40 | 7.70 | 00:00:00 | | 2004-06-07 | 3,866,800 | 7.75 | 7.84 | 7.75 | 7.77 | 00:00:00 | | 2004-06-08 | 2,750,900 | 7.80 | 7.89 | 7.08 | 7.20 | 00:00:00 | | 2004-06-09 | 2,007,700 | 7.23 | 7.35 | 7.12 | 7.15 | 00:00:00 | | 2004-06-10 | 1,149,500 | 7.32 | 7.32 | 7.16 | 7.20 | 00:00:00 | | 2004-06-11 | 317,400 | 7.25 | 7.55 | 7.20 | 7.50 | 00:00:00 | | 2004-06-14 | 1,895,000 | 7.35 | 7.35 | 7.00 | 7.06 | 00:00:00 | | 2004-06-15 | 1,660,900 | 7.25 | 7.30 | 7.07 | 7.20 | 00:00:00 | | 2004-06-16 | 1,298,200 | 7.19 | 7.30 | 7.07 | 7.27 | 00:00:00 | | 2004-06-17 | 1,531,700 | 7.26 | 7.46 | 7.26 | 7.45 | 00:00:00 | | 2004-06-18 | 1,807,100 | 7.55 | 7.70 | 7.50 | 7.63 | 00:00:00 | | 2004-06-21 | 820,800 | 7.60 | 7.70 | 7.48 | 7.55 | 00:00:00 | | 2004-06-22 | 304,300 | 7.51 | 7.65 | 7.51 | 7.60 | 00:00:00 | | 2004-06-23 | 864,700 | 7.60 | 7.68 | 7.56 | 7.60 | 00:00:00 | | 2004-06-24 | 1,976,200 | 7.69 | 7.75 | 7.62 | 7.65 | 00:00:00 | | 2004-06-25 | 1,021,600 | 7.70 | 7.70 | 7.50 | 7.55 | 00:00:00 | | 2004-06-28 | 881,800 | 7.60 | 7.70 | 7.31 | 7.46 | 00:00:00 | | 2004-06-29 | 2,683,800 | 7.65 | 7.65 | 7.18 | 7.18 | 00:00:00 | | 2004-06-30 | 1,403,800 | 7.26 | 7.47 | 7.25 | 7.46 | 00:00:00 | | 2004-07-02 | 1,865,500 | 7.59 | 7.62 | 7.30 | 7.43 | 00:00:00 | | 2004-07-05 | 311,000 | 7.50 | 7.50 | 7.32 | 7.40 | 00:00:00 | | 2004-07-06 | 1,040,300 | 7.40 | 7.55 | 7.35 | 7.55 | 00:00:00 | | 2004-07-07 | 12,452,300 | 7.80 | 8.40 | 7.80 | 8.31 | 00:00:00 | | 2004-07-08 | 6,000,600 | 8.34 | 8.48 | 8.32 | 8.48 | 00:00:00 | | 2004-07-09 | 4,699,300 | 8.45 | 8.77 | 8.24 | 8.72 | 00:00:00 | | 2004-07-12 | 4,698,900 | 8.62 | 8.75 | 8.55 | 8.74 | 00:00:00 | | 2004-07-13 | 1,613,700 | 8.55 | 8.67 | 8.45 | 8.64 | 00:00:00 | | 2004-07-14 | 1,481,800 | 8.60 | 8.69 | 8.20 | 8.58 | 00:00:00 | | 2004-07-15 | 1,166,800 | 8.50 | 8.66 | 8.46 | 8.65 | 00:00:00 | | 2004-07-16 | 446,700 | 8.55 | 8.75 | 8.47 | 8.48 | 00:00:00 | | 2004-07-19 | 1,332,000 | 8.40 | 8.49 | 8.20 | 8.30 | 00:00:00 | | 2004-07-20 | 863,200 | 8.21 | 8.28 | 8.15 | 8.23 | 00:00:00 | | 2004-07-21 | 710,700 | 8.30 | 8.30 | 8.13 | 8.24 | 00:00:00 | | 2004-07-22 | 1,202,900 | 8.00 | 8.25 | 7.97 | 8.04 | 00:00:00 | | 2004-07-23 | 718,400 | 7.92 | 8.09 | 7.50 | 7.75 | 00:00:00 | | 2004-07-26 | 234,400 | 7.90 | 7.90 | 7.28 | 7.50 | 00:00:00 | | 2004-07-27 | 1,535,600 | 7.55 | 7.64 | 7.10 | 7.64 | 00:00:00 | | 2004-07-28 | 436,600 | 7.60 | 7.88 | 7.52 | 7.76 | 00:00:00 | | 2004-07-29 | 953,100 | 7.75 | 7.90 | 7.60 | 7.80 | 00:00:00 | | 2004-07-30 | 403,600 | 7.85 | 7.90 | 7.75 | 7.76 | 00:00:00 | | 2004-08-03 | 574,200 | 7.74 | 7.79 | 7.62 | 7.66 | 00:00:00 | | 2004-08-04 | 741,800 | 7.56 | 7.66 | 7.38 | 7.55 | 00:00:00 | | 2004-08-05 | 522,400 | 7.50 | 7.56 | 7.25 | 7.25 | 00:00:00 | | 2004-08-06 | 1,471,700 | 7.40 | 7.48 | 7.30 | 7.36 | 00:00:00 | | 2004-08-09 | 69,500 | 7.35 | 7.35 | 7.22 | 7.25 | 00:00:00 | | 2004-08-10 | 521,400 | 7.27 | 7.30 | 6.95 | 6.99 | 00:00:00 | | 2004-08-11 | 6,540,500 | 7.05 | 7.85 | 6.89 | 7.84 | 00:00:00 | | 2004-08-12 | 6,084,000 | 8.05 | 8.43 | 8.05 | 8.30 | 00:00:00 | | 2004-08-13 | 1,381,800 | 8.39 | 8.54 | 8.33 | 8.50 | 00:00:00 | | 2004-08-16 | 742,400 | 8.55 | 8.78 | 8.55 | 8.75 | 00:00:00 | | 2004-08-17 | 932,100 | 8.55 | 8.85 | 8.50 | 8.83 | 00:00:00 | | 2004-08-18 | 794,000 | 8.80 | 8.92 | 8.65 | 8.82 | 00:00:00 | | 2004-08-19 | 1,794,100 | 8.86 | 9.43 | 8.86 | 9.43 | 00:00:00 | | 2004-08-20 | 1,996,600 | 9.32 | 10.08 | 9.32 | 9.52 | 00:00:00 | | 2004-08-23 | 828,500 | 9.45 | 9.49 | 9.15 | 9.49 | 00:00:00 | | 2004-08-24 | 569,900 | 9.17 | 9.40 | 9.16 | 9.20 | 00:00:00 | | 2004-08-25 | 3,606,600 | 9.31 | 9.56 | 9.31 | 9.50 | 00:00:00 | | 2004-08-26 | 893,600 | 9.55 | 9.57 | 9.40 | 9.51 | 00:00:00 | | 2004-08-27 | 579,900 | 9.55 | 9.75 | 9.45 | 9.72 | 00:00:00 | | 2004-08-30 | 709,300 | 9.79 | 9.90 | 9.50 | 9.55 | 00:00:00 | | 2004-08-31 | 1,679,600 | 9.55 | 9.89 | 9.50 | 9.85 | 00:00:00 | | 2004-09-01 | 1,231,500 | 9.85 | 9.85 | 9.50 | 9.69 | 00:00:00 | | 2004-09-02 | 2,040,200 | 9.60 | 9.66 | 9.37 | 9.45 | 00:00:00 | | 2004-09-03 | 376,400 | 9.25 | 9.40 | 9.20 | 9.40 | 00:00:00 | | 2004-09-07 | 215,300 | 9.26 | 9.30 | 9.11 | 9.22 | 00:00:00 | | 2004-09-08 | 1,732,200 | 9.22 | 9.35 | 9.12 | 9.23 | 00:00:00 | | 2004-09-09 | 718,900 | 9.20 | 9.27 | 9.11 | 9.21 | 00:00:00 | | 2004-09-10 | 794,000 | 9.22 | 9.27 | 9.12 | 9.20 | 00:00:00 | | 2004-09-13 | 1,098,200 | 9.15 | 9.20 | 9.07 | 9.17 | 00:00:00 | | 2004-09-14 | 745,600 | 9.17 | 9.57 | 8.74 | 9.57 | 00:00:00 | | 2004-09-15 | 626,100 | 9.50 | 9.50 | 9.24 | 9.24 | 00:00:00 | | 2004-09-16 | 236,300 | 9.26 | 9.31 | 9.17 | 9.21 | 00:00:00 | | 2004-09-17 | 271,800 | 9.20 | 9.35 | 9.20 | 9.28 | 00:00:00 | | 2004-09-20 | 550,900 | 9.30 | 9.45 | 9.13 | 9.35 | 00:00:00 | | 2004-09-21 | 415,600 | 9.48 | 9.50 | 9.43 | 9.46 | 00:00:00 | | 2004-09-22 | 223,500 | 9.35 | 9.50 | 9.35 | 9.35 | 00:00:00 | | 2004-09-23 | 271,000 | 9.50 | 9.55 | 9.41 | 9.45 | 00:00:00 | | 2004-09-24 | 941,900 | 9.50 | 9.58 | 9.40 | 9.56 | 00:00:00 | | 2004-09-27 | 721,400 | 9.60 | 9.86 | 9.48 | 9.48 | 00:00:00 | | 2004-09-28 | 1,596,600 | 9.60 | 9.95 | 9.58 | 9.80 | 00:00:00 | | 2004-09-29 | 576,700 | 9.85 | 9.99 | 9.72 | 9.99 | 00:00:00 | | 2004-09-30 | 802,300 | 10.01 | 10.31 | 10.00 | 10.12 | 00:00:00 | | 2004-10-01 | 192,800 | 10.18 | 10.18 | 10.03 | 10.05 | 00:00:00 | | 2004-10-04 | 774,200 | 9.96 | 10.25 | 9.61 | 10.10 | 00:00:00 | | 2004-10-05 | 1,494,900 | 10.20 | 10.50 | 10.20 | 10.43 | 00:00:00 | | 2004-10-06 | 316,200 | 10.36 | 10.55 | 10.22 | 10.32 | 00:00:00 | | 2004-10-07 | 314,900 | 10.32 | 10.43 | 10.29 | 10.35 | 00:00:00 | | 2004-10-08 | 2,591,000 | 10.51 | 10.77 | 10.51 | 10.60 | 00:00:00 | | 2004-10-12 | 1,240,300 | 10.50 | 10.55 | 10.31 | 10.48 | 00:00:00 | | 2004-10-13 | 785,200 | 10.26 | 10.52 | 9.95 | 10.47 | 00:00:00 | | 2004-10-14 | 1,637,600 | 10.50 | 10.60 | 9.96 | 10.05 | 00:00:00 | | 2004-10-15 | 7,508,900 | 10.00 | 10.05 | 9.17 | 9.95 | 00:00:00 | | 2004-10-18 | 8,090,300 | 8.95 | 9.38 | 8.50 | 9.08 | 00:00:00 | | 2004-10-19 | 3,180,500 | 9.24 | 9.30 | 9.10 | 9.27 | 00:00:00 | | 2004-10-20 | 1,472,800 | 9.41 | 9.53 | 9.36 | 9.45 | 00:00:00 | | 2004-10-21 | 863,000 | 9.43 | 9.43 | 9.20 | 9.24 | 00:00:00 | | 2004-10-22 | 647,500 | 9.11 | 9.30 | 9.11 | 9.24 | 00:00:00 | | 2004-10-25 | 767,800 | 9.35 | 9.40 | 9.15 | 9.24 | 00:00:00 | | 2004-10-26 | 2,370,000 | 8.87 | 9.36 | 8.87 | 9.31 | 00:00:00 | | 2004-10-27 | 1,319,100 | 9.31 | 9.42 | 9.13 | 9.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
