|
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 | 2007-03-15 | 1,781,100 | 9.09 | 9.09 | 8.85 | 8.99 | 00:00:00 | 2007-03-16 | 2,300,900 | 9.01 | 9.03 | 8.75 | 8.85 | 00:00:00 | 2007-03-19 | 2,112,600 | 8.95 | 8.95 | 8.68 | 8.75 | 00:00:00 | 2007-03-20 | 1,696,500 | 8.87 | 8.87 | 8.55 | 8.63 | 00:00:00 | 2007-03-21 | 2,734,100 | 8.65 | 9.02 | 8.64 | 9.01 | 00:00:00 | 2007-03-22 | 1,272,200 | 9.05 | 9.21 | 9.02 | 9.07 | 00:00:00 | 2007-03-23 | 747,400 | 9.13 | 9.16 | 8.93 | 9.07 | 00:00:00 | 2007-03-26 | 1,398,700 | 9.12 | 9.23 | 9.12 | 9.21 | 00:00:00 | 2007-03-27 | 1,337,800 | 9.18 | 9.25 | 9.12 | 9.19 | 00:00:00 | 2007-03-28 | 1,415,300 | 9.20 | 9.25 | 9.14 | 9.18 | 00:00:00 | 2007-03-29 | 559,600 | 9.14 | 9.27 | 9.12 | 9.17 | 00:00:00 | 2007-03-30 | 1,811,900 | 9.18 | 9.21 | 8.89 | 8.91 | 00:00:00 | 2007-04-02 | 769,800 | 8.90 | 9.02 | 8.79 | 8.99 | 00:00:00 | 2007-04-03 | 2,681,300 | 9.01 | 9.01 | 8.85 | 8.93 | 00:00:00 | 2007-04-04 | 2,483,100 | 9.05 | 9.37 | 8.95 | 9.34 | 00:00:00 | 2007-04-05 | 1,774,300 | 9.49 | 9.56 | 9.35 | 9.49 | 00:00:00 | 2007-04-09 | 1,053,300 | 9.55 | 9.56 | 9.30 | 9.34 | 00:00:00 | 2007-04-10 | 1,157,300 | 9.45 | 9.55 | 9.43 | 9.47 | 00:00:00 | 2007-04-11 | 1,376,300 | 9.55 | 9.60 | 9.12 | 9.20 | 00:00:00 | 2007-04-12 | 832,900 | 9.23 | 9.27 | 9.10 | 9.22 | 00:00:00 | 2007-04-13 | 1,804,000 | 9.30 | 9.45 | 9.13 | 9.30 | 00:00:00 | 2007-04-16 | 820,100 | 9.30 | 9.38 | 9.27 | 9.35 | 00:00:00 | 2007-04-17 | 495,200 | 9.30 | 9.39 | 9.23 | 9.33 | 00:00:00 | 2007-04-18 | 1,198,300 | 9.33 | 9.36 | 9.08 | 9.11 | 00:00:00 | 2007-04-19 | 1,072,000 | 9.03 | 9.03 | 8.88 | 8.88 | 00:00:00 | 2007-04-20 | 517,600 | 9.07 | 9.10 | 8.92 | 8.97 | 00:00:00 | 2007-04-23 | 1,413,900 | 9.00 | 9.02 | 8.83 | 8.86 | 00:00:00 | 2007-04-24 | 1,219,500 | 9.00 | 9.01 | 8.67 | 8.71 | 00:00:00 | 2007-04-25 | 2,116,100 | 8.71 | 8.77 | 8.51 | 8.51 | 00:00:00 | 2007-04-26 | 2,966,200 | 8.45 | 8.94 | 8.42 | 8.90 | 00:00:00 | 2007-04-27 | 1,323,300 | 8.95 | 9.12 | 8.95 | 9.00 | 00:00:00 | 2007-04-30 | 1,130,900 | 9.05 | 9.18 | 8.93 | 9.00 | 00:00:00 | 2007-05-01 | 1,625,200 | 8.96 | 9.00 | 8.77 | 8.91 | 00:00:00 | 2007-05-02 | 2,462,900 | 8.85 | 9.03 | 8.82 | 8.85 | 00:00:00 | 2007-05-03 | 2,001,300 | 8.87 | 8.87 | 8.74 | 8.85 | 00:00:00 | 2007-05-04 | 2,405,200 | 8.90 | 8.96 | 8.65 | 8.68 | 00:00:00 | 2007-05-07 | 3,040,500 | 8.68 | 8.80 | 8.53 | 8.54 | 00:00:00 | 2007-05-08 | 1,341,900 | 8.50 | 8.55 | 8.43 | 8.44 | 00:00:00 | 2007-05-09 | 1,582,800 | 8.48 | 8.58 | 8.46 | 8.46 | 00:00:00 | 2007-05-10 | 841,500 | 8.46 | 8.46 | 8.27 | 8.35 | 00:00:00 | 2007-05-11 | 573,000 | 8.35 | 8.42 | 8.30 | 8.33 | 00:00:00 | 2007-05-14 | 674,200 | 8.36 | 8.36 | 8.03 | 8.12 | 00:00:00 | 2007-05-15 | 1,283,600 | 8.02 | 8.02 | 7.75 | 7.77 | 00:00:00 | 2007-05-16 | 4,271,200 | 7.65 | 7.79 | 7.51 | 7.61 | 00:00:00 | 2007-05-17 | 3,517,400 | 7.60 | 7.65 | 7.54 | 7.63 | 00:00:00 | 2007-05-18 | 1,729,300 | 7.75 | 7.77 | 7.60 | 7.73 | 00:00:00 | 2007-05-22 | 2,108,300 | 7.80 | 7.88 | 7.63 | 7.69 | 00:00:00 | 2007-05-23 | 2,161,300 | 7.72 | 7.85 | 7.71 | 7.75 | 00:00:00 | 2007-05-24 | 1,477,900 | 7.78 | 7.79 | 7.33 | 7.34 | 00:00:00 | 2007-05-25 | 2,066,600 | 7.36 | 7.44 | 7.15 | 7.23 | 00:00:00 | 2007-05-28 | 533,400 | 7.17 | 7.24 | 7.15 | 7.17 | 00:00:00 | 2007-05-29 | 1,198,900 | 7.25 | 7.30 | 7.16 | 7.29 | 00:00:00 | 2007-05-30 | 3,667,100 | 7.29 | 7.51 | 7.24 | 7.51 | 00:00:00 | 2007-05-31 | 4,166,100 | 7.55 | 7.81 | 7.54 | 7.80 | 00:00:00 | 2007-06-01 | 3,819,800 | 7.92 | 8.25 | 7.90 | 8.15 | 00:00:00 | 2007-06-04 | 1,646,000 | 8.15 | 8.25 | 8.02 | 8.11 | 00:00:00 | 2007-06-05 | 1,198,000 | 8.10 | 8.10 | 7.95 | 8.08 | 00:00:00 | 2007-06-06 | 1,096,700 | 7.99 | 7.99 | 7.81 | 7.85 | 00:00:00 | 2007-06-07 | 1,815,600 | 7.80 | 7.95 | 7.50 | 7.86 | 00:00:00 | 2007-06-08 | 1,784,900 | 7.84 | 8.05 | 7.72 | 7.89 | 00:00:00 | 2007-06-11 | 1,077,100 | 8.05 | 8.06 | 7.89 | 7.92 | 00:00:00 | 2007-06-12 | 1,523,800 | 7.89 | 7.89 | 7.71 | 7.71 | 00:00:00 | 2007-06-13 | 709,900 | 7.83 | 7.87 | 7.63 | 7.73 | 00:00:00 | 2007-06-14 | 746,400 | 7.79 | 7.91 | 7.72 | 7.87 | 00:00:00 | 2007-06-15 | 1,934,200 | 7.87 | 8.11 | 7.87 | 8.06 | 00:00:00 | 2007-06-18 | 1,508,800 | 8.16 | 8.18 | 8.09 | 8.14 | 00:00:00 | 2007-06-19 | 6,585,500 | 8.08 | 8.64 | 8.05 | 8.34 | 00:00:00 | 2007-06-20 | 1,020,700 | 8.39 | 8.39 | 8.20 | 8.21 | 00:00:00 | 2007-06-21 | 1,619,500 | 8.30 | 8.35 | 8.08 | 8.23 | 00:00:00 | 2007-06-22 | 1,396,200 | 8.29 | 8.38 | 8.18 | 8.28 | 00:00:00 | 2007-06-25 | 1,443,200 | 8.06 | 8.28 | 8.05 | 8.13 | 00:00:00 | 2007-06-26 | 1,370,300 | 8.06 | 8.07 | 7.71 | 7.78 | 00:00:00 | 2007-06-27 | 1,066,100 | 7.75 | 7.96 | 7.70 | 7.90 | 00:00:00 | 2007-06-28 | 1,930,600 | 8.20 | 8.23 | 7.94 | 8.03 | 00:00:00 | 2007-06-29 | 861,700 | 8.07 | 8.20 | 8.05 | 8.20 | 00:00:00 | 2007-07-03 | 747,100 | 8.20 | 8.25 | 8.01 | 8.07 | 00:00:00 | 2007-07-04 | 693,100 | 8.17 | 8.32 | 8.05 | 8.31 | 00:00:00 | 2007-07-05 | 1,366,700 | 8.27 | 8.30 | 8.06 | 8.13 | 00:00:00 | 2007-07-06 | 2,021,000 | 8.11 | 8.35 | 8.09 | 8.30 | 00:00:00 | 2007-07-09 | 4,633,600 | 8.35 | 8.77 | 8.29 | 8.66 | 00:00:00 | 2007-07-10 | 3,904,200 | 8.80 | 8.99 | 8.73 | 8.80 | 00:00:00 | 2007-07-11 | 1,422,900 | 8.80 | 8.85 | 8.68 | 8.70 | 00:00:00 | 2007-07-12 | 2,694,200 | 8.85 | 8.93 | 8.74 | 8.78 | 00:00:00 | 2007-07-13 | 1,594,200 | 8.88 | 8.93 | 8.69 | 8.81 | 00:00:00 | 2007-07-16 | 1,215,600 | 8.82 | 8.86 | 8.53 | 8.64 | 00:00:00 | 2007-07-17 | 831,900 | 8.68 | 8.74 | 8.56 | 8.60 | 00:00:00 | 2007-07-18 | 3,118,900 | 8.66 | 8.90 | 8.57 | 8.89 | 00:00:00 | 2007-07-19 | 1,652,900 | 8.96 | 9.26 | 8.96 | 9.19 | 00:00:00 | 2007-07-20 | 2,479,100 | 9.20 | 9.25 | 9.03 | 9.14 | 00:00:00 | 2007-07-23 | 1,664,500 | 9.13 | 9.22 | 8.97 | 9.17 | 00:00:00 | 2007-07-24 | 1,266,800 | 9.17 | 9.29 | 8.80 | 8.89 | 00:00:00 | 2007-07-25 | 1,406,500 | 8.75 | 8.98 | 8.52 | 8.88 | 00:00:00 | 2007-07-26 | 1,523,600 | 8.70 | 8.85 | 8.52 | 8.78 | 00:00:00 | 2007-07-27 | 898,300 | 8.72 | 8.90 | 8.61 | 8.69 | 00:00:00 | 2007-07-30 | 809,100 | 8.70 | 8.88 | 8.68 | 8.88 | 00:00:00 | 2007-07-31 | 2,075,700 | 8.90 | 9.06 | 8.73 | 8.80 | 00:00:00 | 2007-08-01 | 1,453,600 | 8.70 | 8.86 | 8.61 | 8.75 | 00:00:00 | 2007-08-02 | 1,272,700 | 8.77 | 9.00 | 8.70 | 8.94 | 00:00:00 | 2007-08-03 | 1,113,700 | 8.96 | 9.19 | 8.96 | 9.08 | 00:00:00 | 2007-08-07 | 624,300 | 8.90 | 9.11 | 8.90 | 9.05 | 00:00:00 | 2007-08-08 | 1,471,100 | 9.10 | 9.40 | 9.06 | 9.31 | 00:00:00 | 2007-08-09 | 3,587,500 | 9.00 | 9.57 | 8.95 | 9.51 | 00:00:00 | 2007-08-10 | 2,307,400 | 9.40 | 9.75 | 9.22 | 9.43 | 00:00:00 | 2007-08-13 | 1,148,300 | 9.35 | 9.39 | 9.23 | 9.31 | 00:00:00 | 2007-08-14 | 892,000 | 9.30 | 9.35 | 9.14 | 9.17 | 00:00:00 | 2007-08-15 | 3,211,500 | 8.67 | 8.88 | 8.20 | 8.20 | 00:00:00 | 2007-08-16 | 4,114,200 | 7.80 | 7.93 | 6.87 | 7.46 | 00:00:00 | 2007-08-17 | 2,046,400 | 7.71 | 8.00 | 7.27 | 7.41 | 00:00:00 | 2007-08-20 | 1,908,800 | 7.45 | 7.70 | 7.35 | 7.47 | 00:00:00 | 2007-08-21 | 1,084,600 | 7.42 | 7.56 | 7.41 | 7.45 | 00:00:00 | 2007-08-22 | 2,449,700 | 7.50 | 7.86 | 7.46 | 7.70 | 00:00:00 | 2007-08-23 | 1,261,600 | 7.81 | 7.81 | 7.54 | 7.59 | 00:00:00 | 2007-08-24 | 1,598,600 | 7.51 | 7.68 | 7.49 | 7.58 | 00:00:00 | 2007-08-27 | 1,015,800 | 7.56 | 7.56 | 7.36 | 7.40 | 00:00:00 | 2007-08-28 | 1,045,900 | 7.35 | 7.38 | 7.17 | 7.23 | 00:00:00 | 2007-08-29 | 2,325,100 | 7.20 | 7.36 | 7.07 | 7.16 | 00:00:00 | 2007-08-30 | 3,307,900 | 7.13 | 7.15 | 6.81 | 6.92 | 00:00:00 | 2007-08-31 | 1,572,600 | 7.12 | 7.20 | 6.96 | 7.03 | 00:00:00 | 2007-09-04 | 1,556,400 | 7.09 | 7.34 | 7.04 | 7.29 | 00:00:00 | 2007-09-05 | 1,328,100 | 7.24 | 7.34 | 7.16 | 7.30 | 00:00:00 | 2007-09-06 | 4,688,100 | 7.56 | 8.12 | 7.50 | 8.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|