|
 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 | | 2008-02-28 | 1,410,700 | 8.10 | 8.29 | 8.04 | 8.24 | 00:00:00 | | 2008-02-29 | 1,510,300 | 8.30 | 8.30 | 7.87 | 7.96 | 00:00:00 | | 2008-03-03 | 1,092,300 | 8.05 | 8.23 | 8.05 | 8.18 | 00:00:00 | | 2008-03-04 | 1,376,500 | 8.15 | 8.23 | 7.87 | 8.00 | 00:00:00 | | 2008-03-05 | 1,275,700 | 8.07 | 8.20 | 7.97 | 8.13 | 00:00:00 | | 2008-03-06 | 1,270,100 | 8.09 | 8.09 | 7.87 | 7.87 | 00:00:00 | | 2008-03-07 | 922,900 | 7.84 | 7.92 | 7.70 | 7.70 | 00:00:00 | | 2008-03-10 | 1,066,600 | 7.70 | 7.86 | 7.52 | 7.52 | 00:00:00 | | 2008-03-11 | 2,020,500 | 7.68 | 7.68 | 7.52 | 7.58 | 00:00:00 | | 2008-03-12 | 999,300 | 7.70 | 7.79 | 7.55 | 7.68 | 00:00:00 | | 2008-03-13 | 1,328,700 | 7.85 | 8.27 | 7.78 | 8.27 | 00:00:00 | | 2008-03-14 | 2,001,300 | 8.31 | 8.42 | 8.12 | 8.20 | 00:00:00 | | 2008-03-17 | 1,921,800 | 8.24 | 8.63 | 8.21 | 8.27 | 00:00:00 | | 2008-03-18 | 1,560,700 | 8.33 | 8.38 | 7.68 | 7.74 | 00:00:00 | | 2008-03-19 | 2,104,300 | 7.65 | 7.70 | 7.45 | 7.46 | 00:00:00 | | 2008-03-20 | 2,100,200 | 7.40 | 7.62 | 7.32 | 7.51 | 00:00:00 | | 2008-03-24 | 1,918,600 | 7.51 | 7.63 | 7.33 | 7.33 | 00:00:00 | | 2008-03-25 | 1,955,600 | 7.47 | 7.84 | 7.46 | 7.63 | 00:00:00 | | 2008-03-26 | 1,634,200 | 7.73 | 8.11 | 7.72 | 8.09 | 00:00:00 | | 2008-03-27 | 1,193,400 | 8.05 | 8.09 | 7.75 | 7.95 | 00:00:00 | | 2008-03-28 | 2,354,000 | 7.60 | 7.99 | 7.35 | 7.97 | 00:00:00 | | 2008-03-31 | 1,310,600 | 7.86 | 7.97 | 7.46 | 7.61 | 00:00:00 | | 2008-04-01 | 1,544,900 | 7.36 | 7.54 | 7.35 | 7.37 | 00:00:00 | | 2008-04-02 | 1,808,800 | 7.36 | 7.55 | 7.35 | 7.50 | 00:00:00 | | 2008-04-03 | 1,095,300 | 7.45 | 7.56 | 7.40 | 7.41 | 00:00:00 | | 2008-04-04 | 1,350,700 | 7.44 | 7.58 | 7.43 | 7.55 | 00:00:00 | | 2008-04-07 | 1,817,900 | 7.61 | 7.70 | 7.54 | 7.58 | 00:00:00 | | 2008-04-08 | 1,088,600 | 7.49 | 7.55 | 7.37 | 7.37 | 00:00:00 | | 2008-04-09 | 1,218,100 | 7.45 | 7.66 | 7.42 | 7.50 | 00:00:00 | | 2008-04-10 | 813,800 | 7.55 | 7.63 | 7.33 | 7.50 | 00:00:00 | | 2008-04-11 | 1,103,000 | 7.45 | 7.50 | 7.18 | 7.25 | 00:00:00 | | 2008-04-14 | 1,088,200 | 7.20 | 7.35 | 7.16 | 7.19 | 00:00:00 | | 2008-04-15 | 1,260,900 | 7.21 | 7.30 | 7.09 | 7.25 | 00:00:00 | | 2008-04-16 | 1,449,400 | 7.35 | 7.43 | 7.27 | 7.43 | 00:00:00 | | 2008-04-17 | 857,400 | 7.45 | 7.47 | 7.35 | 7.38 | 00:00:00 | | 2008-04-18 | 1,337,300 | 7.28 | 7.28 | 7.10 | 7.13 | 00:00:00 | | 2008-04-21 | 1,933,200 | 7.12 | 7.13 | 6.58 | 6.68 | 00:00:00 | | 2008-04-22 | 1,351,700 | 6.65 | 6.75 | 6.53 | 6.60 | 00:00:00 | | 2008-04-23 | 1,728,700 | 6.51 | 6.55 | 6.14 | 6.25 | 00:00:00 | | 2008-04-24 | 2,037,400 | 6.16 | 6.23 | 5.80 | 5.82 | 00:00:00 | | 2008-04-25 | 3,357,000 | 6.15 | 6.25 | 5.83 | 5.93 | 00:00:00 | | 2008-04-28 | 1,300,600 | 6.00 | 6.09 | 5.95 | 5.95 | 00:00:00 | | 2008-04-29 | 1,842,000 | 5.86 | 6.05 | 5.85 | 5.90 | 00:00:00 | | 2008-04-30 | 1,661,300 | 5.85 | 6.14 | 5.85 | 6.07 | 00:00:00 | | 2008-05-01 | 1,876,700 | 5.95 | 6.07 | 5.90 | 5.94 | 00:00:00 | | 2008-05-02 | 1,375,700 | 5.99 | 6.13 | 5.96 | 6.10 | 00:00:00 | | 2008-05-05 | 2,667,000 | 6.16 | 6.20 | 5.91 | 5.95 | 00:00:00 | | 2008-05-06 | 888,500 | 5.95 | 6.10 | 5.93 | 6.05 | 00:00:00 | | 2008-05-07 | 1,922,100 | 6.02 | 6.08 | 5.83 | 5.83 | 00:00:00 | | 2008-05-08 | 3,220,100 | 5.88 | 6.25 | 5.86 | 6.25 | 00:00:00 | | 2008-05-09 | 1,190,500 | 6.34 | 6.35 | 6.03 | 6.08 | 00:00:00 | | 2008-05-12 | 1,444,300 | 6.10 | 6.30 | 6.05 | 6.05 | 00:00:00 | | 2008-05-13 | 1,078,600 | 6.03 | 6.23 | 6.00 | 6.10 | 00:00:00 | | 2008-05-14 | 1,484,500 | 6.15 | 6.25 | 6.05 | 6.05 | 00:00:00 | | 2008-05-15 | 1,392,900 | 6.25 | 6.25 | 6.11 | 6.18 | 00:00:00 | | 2008-05-16 | 4,657,800 | 6.35 | 6.50 | 6.26 | 6.40 | 00:00:00 | | 2008-05-20 | 866,500 | 6.47 | 6.48 | 6.37 | 6.48 | 00:00:00 | | 2008-05-21 | 902,900 | 6.47 | 6.50 | 6.28 | 6.32 | 00:00:00 | | 2008-05-22 | 813,000 | 6.32 | 6.40 | 6.09 | 6.16 | 00:00:00 | | 2008-05-23 | 1,628,300 | 6.25 | 6.29 | 6.14 | 6.19 | 00:00:00 | | 2008-05-26 | 225,600 | 6.20 | 6.20 | 6.14 | 6.19 | 00:00:00 | | 2008-05-27 | 1,008,800 | 6.17 | 6.17 | 5.90 | 5.94 | 00:00:00 | | 2008-05-28 | 1,207,500 | 5.93 | 6.03 | 5.90 | 6.01 | 00:00:00 | | 2008-05-29 | 977,700 | 5.90 | 5.98 | 5.82 | 5.83 | 00:00:00 | | 2008-05-30 | 761,500 | 5.95 | 6.01 | 5.88 | 5.89 | 00:00:00 | | 2008-06-02 | 1,436,600 | 5.96 | 6.05 | 5.90 | 5.94 | 00:00:00 | | 2008-06-03 | 1,014,600 | 5.88 | 6.03 | 5.87 | 5.94 | 00:00:00 | | 2008-06-04 | 533,100 | 5.93 | 5.99 | 5.91 | 5.94 | 00:00:00 | | 2008-06-05 | 3,400,900 | 5.92 | 6.24 | 5.89 | 6.24 | 00:00:00 | | 2008-06-06 | 3,183,700 | 6.30 | 6.57 | 6.30 | 6.50 | 00:00:00 | | 2008-06-09 | 897,500 | 6.47 | 6.50 | 6.36 | 6.42 | 00:00:00 | | 2008-06-10 | 1,037,100 | 6.31 | 6.37 | 6.05 | 6.07 | 00:00:00 | | 2008-06-11 | 1,379,300 | 6.10 | 6.23 | 6.07 | 6.07 | 00:00:00 | | 2008-06-12 | 975,500 | 6.01 | 6.10 | 5.94 | 5.94 | 00:00:00 | | 2008-06-13 | 649,600 | 5.97 | 6.06 | 5.97 | 6.04 | 00:00:00 | | 2008-06-16 | 889,200 | 6.15 | 6.25 | 5.98 | 6.04 | 00:00:00 | | 2008-06-17 | 2,185,100 | 6.02 | 6.27 | 6.01 | 6.27 | 00:00:00 | | 2008-06-18 | 1,326,700 | 6.27 | 6.28 | 6.10 | 6.16 | 00:00:00 | | 2008-06-19 | 768,600 | 6.22 | 6.27 | 6.00 | 6.05 | 00:00:00 | | 2008-06-20 | 786,500 | 6.06 | 6.13 | 5.85 | 5.85 | 00:00:00 | | 2008-06-23 | 842,300 | 5.85 | 5.90 | 5.69 | 5.86 | 00:00:00 | | 2008-06-24 | 895,500 | 5.89 | 5.97 | 5.76 | 5.76 | 00:00:00 | | 2008-06-25 | 1,171,300 | 5.83 | 5.97 | 5.71 | 5.89 | 00:00:00 | | 2008-06-26 | 3,248,000 | 6.05 | 6.21 | 6.05 | 6.11 | 00:00:00 | | 2008-06-27 | 2,891,100 | 6.10 | 6.18 | 6.02 | 6.16 | 00:00:00 | | 2008-06-30 | 748,000 | 6.16 | 6.19 | 5.96 | 6.10 | 00:00:00 | | 2008-07-02 | 1,431,100 | 6.24 | 6.40 | 6.20 | 6.31 | 00:00:00 | | 2008-07-03 | 1,369,700 | 6.34 | 6.42 | 6.25 | 6.40 | 00:00:00 | | 2008-07-04 | 497,900 | 6.27 | 6.45 | 6.20 | 6.27 | 00:00:00 | | 2008-07-07 | 1,091,700 | 6.12 | 6.32 | 6.00 | 6.06 | 00:00:00 | | 2008-07-08 | 1,602,300 | 5.97 | 6.08 | 5.82 | 5.90 | 00:00:00 | | 2008-07-09 | 815,400 | 5.96 | 6.10 | 5.82 | 5.82 | 00:00:00 | | 2008-07-10 | 1,826,900 | 5.89 | 6.12 | 5.88 | 6.07 | 00:00:00 | | 2008-07-11 | 1,284,000 | 6.23 | 6.25 | 6.10 | 6.21 | 00:00:00 | | 2008-07-14 | 855,400 | 6.22 | 6.44 | 6.16 | 6.40 | 00:00:00 | | 2008-07-15 | 2,127,200 | 6.40 | 6.60 | 6.07 | 6.11 | 00:00:00 | | 2008-07-16 | 1,505,700 | 6.12 | 6.30 | 6.00 | 6.05 | 00:00:00 | | 2008-07-17 | 946,500 | 6.01 | 6.29 | 6.00 | 6.02 | 00:00:00 | | 2008-07-18 | 533,900 | 6.05 | 6.14 | 6.00 | 6.01 | 00:00:00 | | 2008-07-21 | 921,300 | 6.16 | 6.30 | 6.06 | 6.30 | 00:00:00 | | 2008-07-22 | 987,600 | 6.36 | 6.39 | 6.12 | 6.12 | 00:00:00 | | 2008-07-23 | 1,642,800 | 6.14 | 6.14 | 5.96 | 6.05 | 00:00:00 | | 2008-07-24 | 2,098,100 | 6.07 | 6.30 | 6.05 | 6.20 | 00:00:00 | | 2008-07-25 | 1,656,100 | 6.27 | 6.66 | 6.15 | 6.52 | 00:00:00 | | 2008-07-28 | 1,166,200 | 6.39 | 6.58 | 6.37 | 6.55 | 00:00:00 | | 2008-07-29 | 2,211,000 | 6.49 | 6.52 | 6.26 | 6.46 | 00:00:00 | | 2008-07-30 | 2,026,600 | 6.27 | 6.82 | 6.26 | 6.73 | 00:00:00 | | 2008-07-31 | 1,358,800 | 6.90 | 6.93 | 6.67 | 6.83 | 00:00:00 | | 2008-08-01 | 900,500 | 6.66 | 6.97 | 6.65 | 6.71 | 00:00:00 | | 2008-08-05 | 1,817,600 | 6.71 | 6.80 | 6.41 | 6.41 | 00:00:00 | | 2008-08-06 | 1,629,600 | 6.51 | 6.63 | 6.35 | 6.39 | 00:00:00 | | 2008-08-07 | 3,093,300 | 6.47 | 6.51 | 6.22 | 6.24 | 00:00:00 | | 2008-08-08 | 4,263,400 | 6.18 | 6.24 | 5.96 | 5.96 | 00:00:00 | | 2008-08-11 | 2,987,400 | 6.08 | 6.08 | 5.64 | 5.78 | 00:00:00 | | 2008-08-12 | 2,809,700 | 5.78 | 5.89 | 5.60 | 5.72 | 00:00:00 | | 2008-08-13 | 3,756,900 | 5.85 | 5.94 | 5.76 | 5.90 | 00:00:00 | | 2008-08-14 | 1,228,600 | 5.85 | 5.96 | 5.76 | 5.82 | 00:00:00 | | 2008-08-15 | 1,710,700 | 5.70 | 5.75 | 5.10 | 5.56 | 00:00:00 | | 2008-08-18 | 1,035,200 | 5.64 | 5.79 | 5.63 | 5.73 | 00:00:00 | | 2008-08-19 | 993,500 | 5.65 | 5.89 | 5.65 | 5.85 | 00:00:00 | | 2008-08-20 | 1,236,800 | 5.90 | 5.99 | 5.71 | 5.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
