|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-22 | 948,900 | 9.80 | 9.90 | 9.61 | 9.70 | 00:00:00 | 2006-09-25 | 4,082,400 | 9.55 | 9.59 | 9.22 | 9.32 | 00:00:00 | 2006-09-26 | 1,671,300 | 9.28 | 9.54 | 9.27 | 9.38 | 00:00:00 | 2006-09-27 | 3,121,000 | 9.63 | 9.68 | 9.43 | 9.59 | 00:00:00 | 2006-09-28 | 3,741,200 | 9.66 | 9.73 | 9.54 | 9.57 | 00:00:00 | 2006-09-29 | 1,526,600 | 9.50 | 9.56 | 9.40 | 9.45 | 00:00:00 | 2006-10-02 | 2,445,600 | 9.60 | 9.62 | 9.47 | 9.53 | 00:00:00 | 2006-10-03 | 2,016,500 | 9.40 | 9.40 | 9.00 | 9.22 | 00:00:00 | 2006-10-04 | 4,353,800 | 9.23 | 9.68 | 9.20 | 9.60 | 00:00:00 | 2006-10-05 | 2,442,900 | 9.72 | 9.95 | 9.68 | 9.89 | 00:00:00 | 2006-10-06 | 1,230,800 | 9.85 | 9.92 | 9.68 | 9.74 | 00:00:00 | 2006-10-10 | 2,076,200 | 9.74 | 9.74 | 9.45 | 9.60 | 00:00:00 | 2006-10-11 | 883,800 | 9.65 | 9.65 | 9.48 | 9.48 | 00:00:00 | 2006-10-12 | 1,920,900 | 9.45 | 9.52 | 9.34 | 9.36 | 00:00:00 | 2006-10-13 | 1,363,200 | 9.50 | 9.58 | 9.42 | 9.49 | 00:00:00 | 2006-10-16 | 1,565,300 | 9.58 | 9.65 | 9.49 | 9.51 | 00:00:00 | 2006-10-17 | 525,300 | 9.53 | 9.58 | 9.38 | 9.52 | 00:00:00 | 2006-10-18 | 599,100 | 9.60 | 9.65 | 9.47 | 9.51 | 00:00:00 | 2006-10-19 | 1,243,800 | 9.57 | 9.74 | 9.57 | 9.72 | 00:00:00 | 2006-10-20 | 718,100 | 9.70 | 9.75 | 9.50 | 9.53 | 00:00:00 | 2006-10-23 | 499,600 | 9.50 | 9.63 | 9.36 | 9.61 | 00:00:00 | 2006-10-24 | 1,895,400 | 9.56 | 9.64 | 9.46 | 9.53 | 00:00:00 | 2006-10-25 | 1,066,200 | 9.57 | 9.79 | 9.45 | 9.78 | 00:00:00 | 2006-10-26 | 2,535,400 | 9.83 | 10.01 | 9.63 | 9.64 | 00:00:00 | 2006-10-27 | 731,800 | 9.70 | 9.75 | 9.46 | 9.46 | 00:00:00 | 2006-10-30 | 1,944,800 | 9.58 | 9.64 | 9.51 | 9.53 | 00:00:00 | 2006-10-31 | 1,705,700 | 9.51 | 9.51 | 9.38 | 9.47 | 00:00:00 | 2006-11-01 | 1,466,500 | 9.64 | 9.73 | 9.48 | 9.48 | 00:00:00 | 2006-11-02 | 752,000 | 9.56 | 9.70 | 9.49 | 9.65 | 00:00:00 | 2006-11-03 | 661,500 | 9.66 | 9.72 | 9.58 | 9.68 | 00:00:00 | 2006-11-06 | 2,064,000 | 9.75 | 10.13 | 9.75 | 9.93 | 00:00:00 | 2006-11-07 | 1,284,500 | 10.05 | 10.18 | 10.00 | 10.07 | 00:00:00 | 2006-11-08 | 2,537,300 | 10.10 | 10.58 | 10.02 | 10.47 | 00:00:00 | 2006-11-09 | 4,153,200 | 10.71 | 11.05 | 10.64 | 10.88 | 00:00:00 | 2006-11-10 | 1,402,300 | 10.90 | 11.09 | 10.77 | 10.84 | 00:00:00 | 2006-11-13 | 1,898,800 | 10.81 | 10.85 | 10.23 | 10.54 | 00:00:00 | 2006-11-14 | 1,374,000 | 10.60 | 10.74 | 10.36 | 10.47 | 00:00:00 | 2006-11-15 | 1,273,500 | 10.26 | 10.63 | 10.26 | 10.44 | 00:00:00 | 2006-11-16 | 1,850,700 | 10.59 | 10.93 | 10.33 | 10.35 | 00:00:00 | 2006-11-17 | 1,053,900 | 10.30 | 10.46 | 10.07 | 10.23 | 00:00:00 | 2006-11-20 | 1,170,800 | 10.35 | 10.55 | 10.25 | 10.27 | 00:00:00 | 2006-11-21 | 1,612,500 | 10.45 | 10.96 | 10.38 | 10.79 | 00:00:00 | 2006-11-22 | 1,289,900 | 10.85 | 10.95 | 10.52 | 10.53 | 00:00:00 | 2006-11-23 | 363,400 | 10.54 | 10.76 | 10.54 | 10.74 | 00:00:00 | 2006-11-24 | 1,219,300 | 10.98 | 11.05 | 10.71 | 10.72 | 00:00:00 | 2006-11-27 | 1,772,200 | 10.85 | 10.90 | 10.40 | 10.50 | 00:00:00 | 2006-11-28 | 1,911,400 | 10.42 | 10.49 | 10.18 | 10.48 | 00:00:00 | 2006-11-29 | 1,307,000 | 10.45 | 10.59 | 10.41 | 10.49 | 00:00:00 | 2006-11-30 | 1,663,800 | 10.75 | 10.98 | 10.72 | 10.98 | 00:00:00 | 2006-12-01 | 1,429,100 | 10.97 | 10.99 | 10.80 | 10.98 | 00:00:00 | 2006-12-04 | 1,489,900 | 10.94 | 10.95 | 10.70 | 10.84 | 00:00:00 | 2006-12-05 | 1,372,200 | 10.89 | 10.90 | 10.63 | 10.65 | 00:00:00 | 2006-12-06 | 1,465,800 | 10.50 | 10.69 | 10.40 | 10.42 | 00:00:00 | 2006-12-07 | 1,714,100 | 10.49 | 10.66 | 10.38 | 10.58 | 00:00:00 | 2006-12-08 | 1,543,500 | 10.60 | 10.65 | 10.32 | 10.35 | 00:00:00 | 2006-12-11 | 818,200 | 10.31 | 10.54 | 10.30 | 10.37 | 00:00:00 | 2006-12-12 | 1,085,500 | 10.38 | 10.44 | 10.15 | 10.21 | 00:00:00 | 2006-12-13 | 1,183,300 | 10.25 | 10.46 | 10.19 | 10.37 | 00:00:00 | 2006-12-14 | 1,652,200 | 10.39 | 10.50 | 10.33 | 10.39 | 00:00:00 | 2006-12-15 | 2,122,400 | 10.39 | 10.46 | 10.01 | 10.01 | 00:00:00 | 2006-12-18 | 1,938,300 | 10.04 | 10.10 | 9.85 | 10.00 | 00:00:00 | 2006-12-19 | 2,237,300 | 10.10 | 10.26 | 10.04 | 10.16 | 00:00:00 | 2006-12-20 | 1,103,000 | 10.19 | 10.19 | 9.89 | 9.90 | 00:00:00 | 2006-12-21 | 619,400 | 9.94 | 9.94 | 9.80 | 9.82 | 00:00:00 | 2006-12-22 | 1,032,100 | 9.90 | 9.91 | 9.73 | 9.77 | 00:00:00 | 2006-12-27 | 1,168,500 | 9.81 | 10.20 | 9.81 | 10.20 | 00:00:00 | 2006-12-28 | 971,400 | 10.30 | 10.34 | 10.20 | 10.28 | 00:00:00 | 2006-12-29 | 569,700 | 10.28 | 10.33 | 10.17 | 10.32 | 00:00:00 | 2007-01-02 | 458,100 | 10.46 | 10.55 | 10.35 | 10.44 | 00:00:00 | 2007-01-03 | 1,046,300 | 10.42 | 10.50 | 9.93 | 9.96 | 00:00:00 | 2007-01-04 | 987,700 | 10.02 | 10.02 | 9.78 | 9.79 | 00:00:00 | 2007-01-05 | 1,482,800 | 9.50 | 9.77 | 9.50 | 9.66 | 00:00:00 | 2007-01-08 | 1,583,600 | 9.84 | 9.98 | 9.75 | 9.95 | 00:00:00 | 2007-01-09 | 1,383,100 | 9.90 | 9.99 | 9.72 | 9.95 | 00:00:00 | 2007-01-10 | 1,253,300 | 9.85 | 9.89 | 9.73 | 9.77 | 00:00:00 | 2007-01-11 | 1,053,300 | 9.79 | 9.95 | 9.72 | 9.77 | 00:00:00 | 2007-01-12 | 1,743,500 | 9.80 | 10.17 | 9.80 | 10.08 | 00:00:00 | 2007-01-15 | 763,600 | 10.15 | 10.31 | 10.04 | 10.21 | 00:00:00 | 2007-01-16 | 658,300 | 10.26 | 10.30 | 10.01 | 10.16 | 00:00:00 | 2007-01-17 | 981,900 | 10.13 | 10.27 | 10.07 | 10.11 | 00:00:00 | 2007-01-18 | 1,523,300 | 10.24 | 10.25 | 10.05 | 10.08 | 00:00:00 | 2007-01-19 | 1,072,800 | 10.20 | 10.34 | 10.11 | 10.33 | 00:00:00 | 2007-01-22 | 1,397,000 | 10.32 | 10.48 | 10.23 | 10.23 | 00:00:00 | 2007-01-23 | 2,958,400 | 10.40 | 10.57 | 10.37 | 10.45 | 00:00:00 | 2007-01-24 | 3,280,200 | 10.42 | 10.44 | 10.30 | 10.39 | 00:00:00 | 2007-01-25 | 8,011,600 | 10.50 | 10.55 | 10.18 | 10.20 | 00:00:00 | 2007-01-26 | 2,712,800 | 10.19 | 10.19 | 9.79 | 9.82 | 00:00:00 | 2007-01-29 | 1,122,100 | 9.82 | 10.06 | 9.80 | 9.80 | 00:00:00 | 2007-01-30 | 1,041,200 | 9.87 | 10.00 | 9.87 | 9.92 | 00:00:00 | 2007-01-31 | 3,610,500 | 9.95 | 10.50 | 9.93 | 10.32 | 00:00:00 | 2007-02-01 | 2,411,200 | 10.55 | 10.63 | 10.31 | 10.31 | 00:00:00 | 2007-02-02 | 1,165,900 | 10.20 | 10.37 | 10.05 | 10.25 | 00:00:00 | 2007-02-05 | 1,524,200 | 10.29 | 10.34 | 10.22 | 10.30 | 00:00:00 | 2007-02-06 | 1,506,700 | 10.36 | 10.49 | 10.17 | 10.34 | 00:00:00 | 2007-02-07 | 695,000 | 10.30 | 10.37 | 10.14 | 10.15 | 00:00:00 | 2007-02-08 | 1,238,300 | 10.15 | 10.27 | 10.08 | 10.11 | 00:00:00 | 2007-02-09 | 1,340,600 | 10.18 | 10.27 | 10.04 | 10.05 | 00:00:00 | 2007-02-12 | 993,300 | 10.08 | 10.14 | 9.98 | 10.09 | 00:00:00 | 2007-02-13 | 1,074,800 | 10.20 | 10.24 | 10.05 | 10.05 | 00:00:00 | 2007-02-14 | 1,411,100 | 10.10 | 10.33 | 10.07 | 10.26 | 00:00:00 | 2007-02-15 | 1,307,000 | 10.26 | 10.32 | 10.16 | 10.25 | 00:00:00 | 2007-02-16 | 688,800 | 10.17 | 10.21 | 10.12 | 10.13 | 00:00:00 | 2007-02-19 | 1,484,600 | 10.40 | 10.70 | 10.40 | 10.68 | 00:00:00 | 2007-02-20 | 1,149,900 | 10.49 | 10.55 | 10.30 | 10.55 | 00:00:00 | 2007-02-21 | 9,671,500 | 10.62 | 10.82 | 10.39 | 10.80 | 00:00:00 | 2007-02-22 | 2,479,800 | 10.85 | 10.90 | 10.55 | 10.57 | 00:00:00 | 2007-02-23 | 2,985,600 | 10.75 | 10.75 | 10.33 | 10.41 | 00:00:00 | 2007-02-26 | 1,722,900 | 10.56 | 10.59 | 10.31 | 10.32 | 00:00:00 | 2007-02-27 | 2,543,200 | 10.10 | 10.23 | 9.50 | 9.77 | 00:00:00 | 2007-02-28 | 1,545,400 | 9.82 | 9.89 | 9.66 | 9.77 | 00:00:00 | 2007-03-01 | 1,101,900 | 9.80 | 9.82 | 9.55 | 9.63 | 00:00:00 | 2007-03-02 | 2,983,500 | 9.50 | 9.62 | 9.19 | 9.21 | 00:00:00 | 2007-03-05 | 1,859,800 | 9.16 | 9.18 | 8.92 | 9.00 | 00:00:00 | 2007-03-06 | 1,656,900 | 9.20 | 9.30 | 9.05 | 9.30 | 00:00:00 | 2007-03-07 | 957,700 | 9.30 | 9.35 | 9.12 | 9.15 | 00:00:00 | 2007-03-08 | 1,213,400 | 9.25 | 9.30 | 9.08 | 9.16 | 00:00:00 | 2007-03-09 | 811,500 | 9.25 | 9.25 | 9.01 | 9.05 | 00:00:00 | 2007-03-12 | 654,600 | 9.02 | 9.07 | 8.90 | 8.95 | 00:00:00 | 2007-03-13 | 1,142,400 | 8.96 | 9.06 | 8.80 | 8.87 | 00:00:00 | 2007-03-14 | 1,595,500 | 8.75 | 8.97 | 8.71 | 8.89 | 00:00:00 | 2007-03-15 | 1,781,100 | 9.09 | 9.09 | 8.85 | 8.99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|