|
 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 | | 2000-12-28 | 28,000 | 2.36 | 2.45 | 2.36 | 2.45 | 00:00:00 | | 2000-12-29 | 2,900 | 2.45 | 2.50 | 2.45 | 2.50 | 00:00:00 | | 2001-01-02 | 17,100 | 2.50 | 2.51 | 2.35 | 2.35 | 00:00:00 | | 2001-01-03 | 2,500 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | | 2001-01-04 | 4,000 | 2.35 | 2.35 | 2.30 | 2.30 | 00:00:00 | | 2001-01-08 | 43,300 | 2.40 | 2.40 | 2.30 | 2.34 | 00:00:00 | | 2001-01-09 | 21,000 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2001-01-10 | 55,700 | 2.31 | 2.31 | 2.30 | 2.30 | 00:00:00 | | 2001-01-11 | 13,800 | 2.30 | 2.30 | 2.28 | 2.30 | 00:00:00 | | 2001-01-12 | 3,600 | 2.11 | 2.30 | 2.11 | 2.30 | 00:00:00 | | 2001-01-15 | 4,100 | 2.30 | 2.30 | 2.20 | 2.25 | 00:00:00 | | 2001-01-16 | 18,500 | 2.30 | 2.30 | 2.21 | 2.25 | 00:00:00 | | 2001-01-17 | 3,500 | 2.25 | 2.25 | 2.20 | 2.25 | 00:00:00 | | 2001-01-18 | 6,200 | 2.30 | 2.35 | 2.26 | 2.26 | 00:00:00 | | 2001-01-19 | 1,000 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2001-01-22 | 49,300 | 2.25 | 2.25 | 2.20 | 2.20 | 00:00:00 | | 2001-01-23 | 525,000 | 2.26 | 2.45 | 2.20 | 2.30 | 00:00:00 | | 2001-01-24 | 41,900 | 2.30 | 2.30 | 2.16 | 2.25 | 00:00:00 | | 2001-01-25 | 30,300 | 2.40 | 2.40 | 2.29 | 2.30 | 00:00:00 | | 2001-01-26 | 98,200 | 2.25 | 2.25 | 2.20 | 2.20 | 00:00:00 | | 2001-01-29 | 1,300 | 2.26 | 2.35 | 2.26 | 2.30 | 00:00:00 | | 2001-01-30 | 7,500 | 2.25 | 2.25 | 2.21 | 2.21 | 00:00:00 | | 2001-01-31 | 61,500 | 2.21 | 2.30 | 2.20 | 2.25 | 00:00:00 | | 2001-02-01 | 1,500 | 2.27 | 2.35 | 2.27 | 2.35 | 00:00:00 | | 2001-02-02 | 100 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2001-02-05 | 3,200 | 2.21 | 2.21 | 2.20 | 2.20 | 00:00:00 | | 2001-02-06 | 6,600 | 2.20 | 2.21 | 2.20 | 2.20 | 00:00:00 | | 2001-02-07 | 5,500 | 2.20 | 2.20 | 2.12 | 2.13 | 00:00:00 | | 2001-02-08 | 19,300 | 2.15 | 2.15 | 2.11 | 2.15 | 00:00:00 | | 2001-02-09 | 28,900 | 2.14 | 2.15 | 2.12 | 2.12 | 00:00:00 | | 2001-02-12 | 11,800 | 2.11 | 2.15 | 2.11 | 2.15 | 00:00:00 | | 2001-02-13 | 1,500 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 | | 2001-02-14 | 2,900 | 2.14 | 2.19 | 2.14 | 2.19 | 00:00:00 | | 2001-02-15 | 2,500 | 2.17 | 2.17 | 2.17 | 2.17 | 00:00:00 | | 2001-02-16 | 6,000 | 2.19 | 2.20 | 2.15 | 2.15 | 00:00:00 | | 2001-02-19 | 3,000 | 2.30 | 2.30 | 2.15 | 2.15 | 00:00:00 | | 2001-02-20 | 120,500 | 2.30 | 2.30 | 2.25 | 2.25 | 00:00:00 | | 2001-02-21 | 1,500 | 2.25 | 2.25 | 2.19 | 2.19 | 00:00:00 | | 2001-02-22 | 44,300 | 2.25 | 2.44 | 2.20 | 2.30 | 00:00:00 | | 2001-02-23 | 49,300 | 2.55 | 2.70 | 2.45 | 2.55 | 00:00:00 | | 2001-02-26 | 43,000 | 2.75 | 2.75 | 2.62 | 2.70 | 00:00:00 | | 2001-02-27 | 12,800 | 2.70 | 2.74 | 2.57 | 2.57 | 00:00:00 | | 2001-02-28 | 24,100 | 2.55 | 2.55 | 2.45 | 2.45 | 00:00:00 | | 2001-03-01 | 11,500 | 2.45 | 2.45 | 2.40 | 2.40 | 00:00:00 | | 2001-03-02 | 99,000 | 2.40 | 2.40 | 2.35 | 2.40 | 00:00:00 | | 2001-03-05 | 6,100 | 2.35 | 2.40 | 2.35 | 2.40 | 00:00:00 | | 2001-03-06 | 2,700 | 2.40 | 2.40 | 2.35 | 2.35 | 00:00:00 | | 2001-03-07 | 3,000 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2001-03-08 | 21,600 | 2.35 | 2.55 | 2.35 | 2.55 | 00:00:00 | | 2001-03-09 | 48,100 | 2.65 | 2.74 | 2.65 | 2.70 | 00:00:00 | | 2001-03-12 | 28,400 | 2.70 | 2.70 | 2.66 | 2.70 | 00:00:00 | | 2001-03-13 | 11,400 | 2.65 | 2.65 | 2.55 | 2.55 | 00:00:00 | | 2001-03-14 | 16,200 | 2.60 | 2.65 | 2.45 | 2.60 | 00:00:00 | | 2001-03-16 | 65,200 | 2.50 | 2.64 | 2.45 | 2.60 | 00:00:00 | | 2001-03-19 | 9,600 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | | 2001-03-20 | 1,000 | 2.41 | 2.41 | 2.41 | 2.41 | 00:00:00 | | 2001-03-21 | 11,000 | 2.41 | 2.41 | 2.40 | 2.40 | 00:00:00 | | 2001-03-22 | 2,000 | 2.40 | 2.40 | 2.36 | 2.36 | 00:00:00 | | 2001-03-23 | 16,500 | 2.45 | 2.50 | 2.45 | 2.50 | 00:00:00 | | 2001-03-26 | 6,000 | 2.50 | 2.50 | 2.45 | 2.45 | 00:00:00 | | 2001-03-27 | 13,500 | 2.36 | 2.36 | 2.25 | 2.25 | 00:00:00 | | 2001-03-28 | 7,200 | 2.40 | 2.40 | 2.16 | 2.20 | 00:00:00 | | 2001-03-29 | 41,100 | 2.25 | 2.25 | 2.16 | 2.20 | 00:00:00 | | 2001-03-30 | 25,800 | 2.17 | 2.50 | 2.15 | 2.25 | 00:00:00 | | 2001-04-02 | 26,200 | 2.34 | 2.55 | 2.27 | 2.55 | 00:00:00 | | 2001-04-03 | 176,000 | 2.54 | 2.60 | 2.25 | 2.55 | 00:00:00 | | 2001-04-04 | 1,063,500 | 2.61 | 2.61 | 2.25 | 2.55 | 00:00:00 | | 2001-04-05 | 18,900 | 2.50 | 2.55 | 2.45 | 2.50 | 00:00:00 | | 2001-04-06 | 14,500 | 2.45 | 2.45 | 2.35 | 2.37 | 00:00:00 | | 2001-04-09 | 1,600 | 2.41 | 2.41 | 2.41 | 2.41 | 00:00:00 | | 2001-04-10 | 2,300 | 2.35 | 2.35 | 2.32 | 2.32 | 00:00:00 | | 2001-04-11 | 28,600 | 2.50 | 2.50 | 2.33 | 2.35 | 00:00:00 | | 2001-04-12 | 13,000 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | | 2001-04-16 | 42,200 | 2.45 | 2.65 | 2.45 | 2.60 | 00:00:00 | | 2001-04-17 | 23,800 | 2.65 | 2.65 | 2.60 | 2.60 | 00:00:00 | | 2001-04-18 | 18,500 | 2.70 | 2.70 | 2.52 | 2.65 | 00:00:00 | | 2001-04-19 | 3,100 | 2.60 | 2.65 | 2.60 | 2.65 | 00:00:00 | | 2001-04-20 | 166,600 | 2.60 | 2.78 | 2.60 | 2.75 | 00:00:00 | | 2001-04-23 | 21,100 | 2.75 | 2.80 | 2.75 | 2.80 | 00:00:00 | | 2001-04-24 | 25,000 | 2.85 | 2.90 | 2.85 | 2.90 | 00:00:00 | | 2001-04-25 | 238,100 | 2.85 | 3.01 | 2.85 | 3.01 | 00:00:00 | | 2001-04-26 | 355,500 | 3.00 | 3.00 | 2.95 | 3.00 | 00:00:00 | | 2001-04-27 | 22,800 | 3.00 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2001-04-30 | 24 | 2.80 | 2.90 | 2.80 | 2.85 | 00:00:00 | | 2001-05-01 | 100 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2001-05-02 | 2,400 | 2.75 | 2.81 | 2.75 | 2.81 | 00:00:00 | | 2001-05-03 | 10,200 | 2.85 | 2.85 | 2.80 | 2.80 | 00:00:00 | | 2001-05-04 | 2,000 | 2.70 | 2.95 | 2.70 | 2.95 | 00:00:00 | | 2001-05-07 | 42 | 2.95 | 2.95 | 2.80 | 2.80 | 00:00:00 | | 2001-05-08 | 13,100 | 2.88 | 2.95 | 2.81 | 2.85 | 00:00:00 | | 2001-05-09 | 90,500 | 2.95 | 3.00 | 2.80 | 3.00 | 00:00:00 | | 2001-05-10 | 18,700 | 3.00 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2001-05-11 | 23,100 | 2.90 | 3.05 | 2.90 | 2.90 | 00:00:00 | | 2001-05-14 | 8,000 | 2.99 | 2.99 | 2.99 | 2.99 | 00:00:00 | | 2001-05-15 | 220,600 | 2.99 | 3.50 | 2.99 | 3.10 | 00:00:00 | | 2001-05-16 | 121,600 | 3.18 | 3.25 | 3.13 | 3.20 | 00:00:00 | | 2001-05-17 | 128,600 | 3.20 | 3.25 | 3.10 | 3.10 | 00:00:00 | | 2001-05-18 | 586,300 | 2.96 | 3.30 | 2.90 | 3.15 | 00:00:00 | | 2001-05-22 | 80,700 | 3.15 | 3.15 | 2.95 | 3.00 | 00:00:00 | | 2001-05-23 | 154,800 | 3.00 | 3.00 | 2.92 | 2.95 | 00:00:00 | | 2001-05-24 | 4,754,100 | 3.00 | 3.00 | 2.83 | 2.89 | 00:00:00 | | 2001-05-25 | 249,600 | 2.90 | 2.90 | 2.77 | 2.85 | 00:00:00 | | 2001-05-28 | 19,100 | 2.88 | 2.90 | 2.88 | 2.90 | 00:00:00 | | 2001-05-29 | 159,700 | 2.95 | 2.95 | 2.86 | 2.88 | 00:00:00 | | 2001-05-30 | 34,300 | 2.88 | 2.88 | 2.78 | 2.78 | 00:00:00 | | 2001-05-31 | 17,900 | 2.88 | 2.90 | 2.85 | 2.85 | 00:00:00 | | 2001-06-01 | 14,000 | 2.92 | 2.93 | 2.85 | 2.93 | 00:00:00 | | 2001-06-04 | 14,100 | 2.95 | 2.95 | 2.90 | 2.93 | 00:00:00 | | 2001-06-05 | 13,200 | 2.88 | 2.91 | 2.86 | 2.91 | 00:00:00 | | 2001-06-06 | 6,800 | 2.85 | 2.90 | 2.82 | 2.90 | 00:00:00 | | 2001-06-07 | 34,900 | 2.85 | 2.85 | 2.80 | 2.85 | 00:00:00 | | 2001-06-08 | 145,900 | 2.89 | 3.10 | 2.89 | 3.05 | 00:00:00 | | 2001-06-11 | 19,200 | 2.90 | 3.10 | 2.90 | 3.08 | 00:00:00 | | 2001-06-12 | 39,000 | 3.07 | 3.15 | 3.06 | 3.10 | 00:00:00 | | 2001-06-13 | 142,500 | 3.20 | 3.20 | 3.05 | 3.05 | 00:00:00 | | 2001-06-14 | 145,700 | 3.05 | 3.25 | 3.05 | 3.16 | 00:00:00 | | 2001-06-15 | 25,600 | 3.23 | 3.23 | 3.05 | 3.05 | 00:00:00 | | 2001-06-18 | 71,400 | 2.91 | 3.03 | 2.90 | 2.92 | 00:00:00 | | 2001-06-19 | 16,500 | 2.95 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2001-06-20 | 230,900 | 2.90 | 3.09 | 2.90 | 2.95 | 00:00:00 | | 2001-06-21 | 35,300 | 2.92 | 2.95 | 2.92 | 2.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
