|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-27 | 10,000 | 3.25 | 3.25 | 3.15 | 3.15 | 00:00:00 | | 2000-06-28 | 4,200 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2000-06-30 | 100,100 | 3.00 | 3.08 | 3.00 | 3.05 | 00:00:00 | | 2000-07-04 | 82,600 | 3.05 | 3.05 | 2.90 | 2.90 | 00:00:00 | | 2000-07-05 | 162,900 | 2.90 | 3.00 | 2.90 | 2.95 | 00:00:00 | | 2000-07-06 | 67,100 | 2.90 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2000-07-07 | 172,600 | 3.00 | 3.00 | 2.80 | 2.85 | 00:00:00 | | 2000-07-11 | 2,000 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2000-07-14 | 11,000 | 2.70 | 2.75 | 2.70 | 2.70 | 00:00:00 | | 2000-07-17 | 44,100 | 2.70 | 2.80 | 2.70 | 2.70 | 00:00:00 | | 2000-07-18 | 123,600 | 2.70 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2000-07-19 | 5,000 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2000-07-20 | 17,500 | 2.70 | 2.70 | 2.65 | 2.65 | 00:00:00 | | 2000-07-21 | 6,700 | 2.70 | 2.70 | 2.68 | 2.68 | 00:00:00 | | 2000-07-24 | 2,800 | 2.65 | 2.70 | 2.65 | 2.70 | 00:00:00 | | 2000-07-25 | 8,100 | 2.65 | 2.70 | 2.65 | 2.70 | 00:00:00 | | 2000-07-26 | 41,000 | 2.70 | 2.71 | 2.70 | 2.70 | 00:00:00 | | 2000-07-27 | 24,700 | 2.70 | 2.70 | 2.59 | 2.59 | 00:00:00 | | 2000-07-28 | 73,500 | 2.70 | 2.75 | 2.60 | 2.75 | 00:00:00 | | 2000-07-31 | 1,000 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2000-08-01 | 4,100 | 2.70 | 2.75 | 2.70 | 2.75 | 00:00:00 | | 2000-08-02 | 74,900 | 2.75 | 2.75 | 2.60 | 2.60 | 00:00:00 | | 2000-08-03 | 23,400 | 2.61 | 2.65 | 2.61 | 2.65 | 00:00:00 | | 2000-08-04 | 9,500 | 2.65 | 2.67 | 2.62 | 2.62 | 00:00:00 | | 2000-08-08 | 14,800 | 2.61 | 2.65 | 2.61 | 2.63 | 00:00:00 | | 2000-08-09 | 28,700 | 2.69 | 2.69 | 2.60 | 2.61 | 00:00:00 | | 2000-08-10 | 5,000 | 2.62 | 2.63 | 2.62 | 2.63 | 00:00:00 | | 2000-08-11 | 40,400 | 2.58 | 2.65 | 2.58 | 2.63 | 00:00:00 | | 2000-08-14 | 7,600 | 2.60 | 2.70 | 2.60 | 2.70 | 00:00:00 | | 2000-08-15 | 8,700 | 2.61 | 2.65 | 2.61 | 2.65 | 00:00:00 | | 2000-08-16 | 8,000 | 2.65 | 2.70 | 2.65 | 2.70 | 00:00:00 | | 2000-08-17 | 2,000 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2000-08-18 | 20,000 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2000-08-21 | 7,000 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2000-08-22 | 3,900 | 2.75 | 2.78 | 2.75 | 2.78 | 00:00:00 | | 2000-08-23 | 3,000 | 2.73 | 2.73 | 2.73 | 2.73 | 00:00:00 | | 2000-08-24 | 122,400 | 2.71 | 2.73 | 2.70 | 2.70 | 00:00:00 | | 2000-08-25 | 7,000 | 2.73 | 2.73 | 2.65 | 2.65 | 00:00:00 | | 2000-08-28 | 12,400 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2000-08-29 | 17,500 | 2.68 | 2.70 | 2.68 | 2.70 | 00:00:00 | | 2000-08-30 | 13,000 | 2.70 | 2.75 | 2.70 | 2.74 | 00:00:00 | | 2000-08-31 | 42,400 | 2.68 | 2.80 | 2.68 | 2.75 | 00:00:00 | | 2000-09-01 | 58,400 | 2.75 | 2.85 | 2.70 | 2.75 | 00:00:00 | | 2000-09-05 | 16,000 | 2.75 | 2.75 | 2.72 | 2.74 | 00:00:00 | | 2000-09-06 | 9,000 | 2.70 | 2.74 | 2.70 | 2.70 | 00:00:00 | | 2000-09-07 | 14,300 | 2.70 | 2.70 | 2.65 | 2.68 | 00:00:00 | | 2000-09-08 | 9,300 | 2.68 | 2.68 | 2.65 | 2.66 | 00:00:00 | | 2000-09-11 | 12,200 | 2.67 | 2.67 | 2.62 | 2.65 | 00:00:00 | | 2000-09-12 | 10,000 | 2.65 | 2.65 | 2.60 | 2.63 | 00:00:00 | | 2000-09-13 | 8,900 | 2.62 | 2.63 | 2.60 | 2.60 | 00:00:00 | | 2000-09-14 | 1,300 | 2.63 | 2.63 | 2.58 | 2.58 | 00:00:00 | | 2000-09-15 | 18,200 | 2.60 | 2.62 | 2.50 | 2.50 | 00:00:00 | | 2000-09-18 | 6,800 | 2.55 | 2.55 | 2.53 | 2.53 | 00:00:00 | | 2000-09-19 | 23,800 | 2.62 | 2.62 | 2.50 | 2.50 | 00:00:00 | | 2000-09-20 | 3,800 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | | 2000-09-21 | 5,200 | 2.60 | 2.60 | 2.50 | 2.53 | 00:00:00 | | 2000-09-22 | 15,700 | 2.53 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2000-09-25 | 292,600 | 2.50 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2000-09-26 | 2,000 | 2.50 | 2.50 | 2.43 | 2.43 | 00:00:00 | | 2000-09-27 | 17,600 | 2.50 | 2.80 | 2.45 | 2.80 | 00:00:00 | | 2000-09-28 | 8,000 | 2.80 | 2.80 | 2.60 | 2.60 | 00:00:00 | | 2000-09-29 | 14,200 | 2.60 | 2.70 | 2.45 | 2.50 | 00:00:00 | | 2000-10-02 | 1,500 | 2.70 | 2.70 | 2.50 | 2.50 | 00:00:00 | | 2000-10-03 | 66,500 | 2.55 | 2.70 | 2.50 | 2.65 | 00:00:00 | | 2000-10-04 | 61,800 | 2.70 | 2.77 | 2.70 | 2.77 | 00:00:00 | | 2000-10-05 | 58,000 | 2.77 | 2.82 | 2.77 | 2.80 | 00:00:00 | | 2000-10-06 | 6,300 | 2.85 | 2.89 | 2.80 | 2.85 | 00:00:00 | | 2000-10-10 | 69,400 | 2.85 | 2.90 | 2.85 | 2.85 | 00:00:00 | | 2000-10-11 | 59,500 | 2.85 | 2.85 | 2.75 | 2.75 | 00:00:00 | | 2000-10-12 | 67,100 | 2.85 | 2.94 | 2.80 | 2.90 | 00:00:00 | | 2000-10-13 | 21,600 | 2.85 | 2.89 | 2.85 | 2.89 | 00:00:00 | | 2000-10-16 | 143,500 | 2.90 | 2.95 | 2.90 | 2.90 | 00:00:00 | | 2000-10-17 | 253,900 | 2.90 | 2.98 | 2.90 | 2.95 | 00:00:00 | | 2000-10-18 | 437,100 | 2.95 | 2.95 | 2.80 | 2.80 | 00:00:00 | | 2000-10-20 | 258,900 | 2.85 | 2.85 | 2.80 | 2.80 | 00:00:00 | | 2000-10-23 | 39,700 | 2.55 | 2.80 | 2.55 | 2.80 | 00:00:00 | | 2000-10-25 | 14,500 | 2.75 | 2.80 | 2.65 | 2.65 | 00:00:00 | | 2000-10-26 | 92,100 | 2.65 | 2.75 | 2.65 | 2.70 | 00:00:00 | | 2000-10-27 | 202,700 | 2.70 | 2.75 | 2.70 | 2.75 | 00:00:00 | | 2000-10-30 | 4,900 | 2.70 | 2.70 | 2.65 | 2.70 | 00:00:00 | | 2000-10-31 | 5,000 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2000-11-01 | 1,900 | 2.65 | 2.70 | 2.65 | 2.70 | 00:00:00 | | 2000-11-02 | 50,200 | 2.70 | 2.70 | 2.55 | 2.56 | 00:00:00 | | 2000-11-03 | 67,000 | 2.52 | 2.65 | 2.45 | 2.65 | 00:00:00 | | 2000-11-06 | 7,200 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2000-11-07 | 5,700 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2000-11-08 | 14,800 | 2.64 | 2.69 | 2.64 | 2.69 | 00:00:00 | | 2000-11-09 | 2,100 | 2.65 | 2.69 | 2.65 | 2.69 | 00:00:00 | | 2000-11-10 | 33,100 | 2.65 | 2.65 | 2.50 | 2.50 | 00:00:00 | | 2000-11-13 | 10,800 | 2.60 | 2.60 | 2.43 | 2.45 | 00:00:00 | | 2000-11-14 | 253,900 | 2.46 | 2.46 | 2.30 | 2.38 | 00:00:00 | | 2000-11-15 | 1,000 | 2.55 | 2.55 | 2.55 | 2.55 | 00:00:00 | | 2000-11-16 | 28,800 | 2.55 | 2.55 | 2.41 | 2.50 | 00:00:00 | | 2000-11-17 | 20,400 | 2.45 | 2.58 | 2.45 | 2.58 | 00:00:00 | | 2000-11-20 | 300 | 2.41 | 2.41 | 2.41 | 2.41 | 00:00:00 | | 2000-11-21 | 20,400 | 2.40 | 2.40 | 2.20 | 2.21 | 00:00:00 | | 2000-11-22 | 16,300 | 2.25 | 2.25 | 2.22 | 2.23 | 00:00:00 | | 2000-11-23 | 105,500 | 2.28 | 2.35 | 2.25 | 2.30 | 00:00:00 | | 2000-11-24 | 2,200 | 2.31 | 2.50 | 2.31 | 2.50 | 00:00:00 | | 2000-11-27 | 1,000 | 2.50 | 2.50 | 2.36 | 2.50 | 00:00:00 | | 2000-11-28 | 6,200 | 2.35 | 2.40 | 2.35 | 2.40 | 00:00:00 | | 2000-11-29 | 16,100 | 2.40 | 2.40 | 2.35 | 2.35 | 00:00:00 | | 2000-11-30 | 155,300 | 2.35 | 2.40 | 2.34 | 2.35 | 00:00:00 | | 2000-12-01 | 3,500 | 2.50 | 2.50 | 2.37 | 2.37 | 00:00:00 | | 2000-12-04 | 207,400 | 2.45 | 2.58 | 2.45 | 2.50 | 00:00:00 | | 2000-12-05 | 20,600 | 2.50 | 2.50 | 2.45 | 2.45 | 00:00:00 | | 2000-12-06 | 42,100 | 2.50 | 2.60 | 2.45 | 2.60 | 00:00:00 | | 2000-12-07 | 23,000 | 2.70 | 2.75 | 2.70 | 2.70 | 00:00:00 | | 2000-12-08 | 12,500 | 2.65 | 2.70 | 2.60 | 2.70 | 00:00:00 | | 2000-12-11 | 4,800 | 2.70 | 2.70 | 2.51 | 2.51 | 00:00:00 | | 2000-12-12 | 1,500 | 2.51 | 2.51 | 2.51 | 2.51 | 00:00:00 | | 2000-12-13 | 2,200 | 2.55 | 2.55 | 2.55 | 2.55 | 00:00:00 | | 2000-12-14 | 2,500 | 2.55 | 2.55 | 2.55 | 2.55 | 00:00:00 | | 2000-12-15 | 500 | 2.51 | 2.51 | 2.51 | 2.51 | 00:00:00 | | 2000-12-18 | 8,100 | 2.51 | 2.55 | 2.50 | 2.51 | 00:00:00 | | 2000-12-19 | 800 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | | 2000-12-20 | 237,700 | 2.52 | 2.59 | 2.36 | 2.51 | 00:00:00 | | 2000-12-21 | 4,800 | 2.65 | 2.65 | 2.56 | 2.56 | 00:00:00 | | 2000-12-22 | 17,700 | 2.64 | 2.64 | 2.37 | 2.64 | 00:00:00 | | 2000-12-27 | 28,400 | 2.36 | 2.36 | 2.30 | 2.36 | 00:00:00 | | 2000-12-28 | 28,000 | 2.36 | 2.45 | 2.36 | 2.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
