|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-01-21 | 2,661,700 | 4.08 | 4.09 | 3.80 | 3.92 | 00:00:00 | | 2015-01-26 | 3,122,100 | 3.36 | 3.49 | 3.25 | 3.47 | 00:00:00 | | 2015-02-03 | 1,858,300 | 3.30 | 3.38 | 3.16 | 3.18 | 00:00:00 | | 2015-02-04 | 2,817,900 | 3.25 | 3.39 | 3.21 | 3.36 | 00:00:00 | | 2015-02-05 | 2,393,200 | 3.38 | 3.38 | 3.25 | 3.29 | 00:00:00 | | 2015-02-06 | 3,223,900 | 3.14 | 3.22 | 3.09 | 3.14 | 00:00:00 | | 2015-02-09 | 1,611,100 | 3.14 | 3.22 | 3.10 | 3.14 | 00:00:00 | | 2015-02-12 | 2,178,800 | 3.07 | 3.07 | 2.88 | 2.91 | 00:00:00 | | 2015-02-13 | 1,627,800 | 2.98 | 2.98 | 2.78 | 2.80 | 00:00:00 | | 2015-02-17 | 1,443,000 | 2.74 | 2.82 | 2.71 | 2.71 | 00:00:00 | | 2015-02-18 | 1,819,400 | 2.76 | 2.90 | 2.69 | 2.90 | 00:00:00 | | 2015-02-19 | 1,719,700 | 3.03 | 3.03 | 2.85 | 2.88 | 00:00:00 | | 2015-02-20 | 1,687,100 | 2.90 | 3.00 | 2.87 | 2.93 | 00:00:00 | | 2015-02-23 | 968,400 | 2.96 | 3.00 | 2.88 | 2.99 | 00:00:00 | | 2015-02-26 | 1,622,300 | 2.97 | 3.02 | 2.95 | 2.97 | 00:00:00 | | 2015-02-27 | 768,800 | 3.01 | 3.08 | 2.99 | 3.06 | 00:00:00 | | 2015-03-03 | 844,700 | 3.00 | 3.05 | 2.86 | 2.90 | 00:00:00 | | 2015-03-04 | 1,167,000 | 2.92 | 2.93 | 2.76 | 2.78 | 00:00:00 | | 2015-03-05 | 1,166,800 | 2.83 | 2.83 | 2.70 | 2.73 | 00:00:00 | | 2015-03-06 | 1,181,700 | 2.60 | 2.64 | 2.55 | 2.56 | 00:00:00 | | 2015-03-10 | 1,717,400 | 2.40 | 2.46 | 2.23 | 2.28 | 00:00:00 | | 2015-03-11 | 1,503,800 | 2.29 | 2.48 | 2.21 | 2.48 | 00:00:00 | | 2015-03-12 | 1,250,800 | 2.55 | 2.59 | 2.43 | 2.52 | 00:00:00 | | 2015-03-13 | 1,079,200 | 2.53 | 2.53 | 2.40 | 2.44 | 00:00:00 | | 2015-03-19 | 792,000 | 2.48 | 2.65 | 2.42 | 2.54 | 00:00:00 | | 2015-03-20 | 2,274,900 | 2.57 | 2.66 | 2.55 | 2.66 | 00:00:00 | | 2015-03-24 | 1,406,600 | 2.72 | 2.74 | 2.63 | 2.71 | 00:00:00 | | 2015-03-25 | 954,200 | 2.76 | 2.76 | 2.59 | 2.61 | 00:00:00 | | 2015-03-26 | 2,132,000 | 2.64 | 2.72 | 2.56 | 2.58 | 00:00:00 | | 2015-03-27 | 755,400 | 2.55 | 2.60 | 2.50 | 2.56 | 00:00:00 | | 2015-04-02 | 757,400 | 2.52 | 2.55 | 2.43 | 2.49 | 00:00:00 | | 2015-04-03 | 0 | 2.49 | 2.49 | 2.49 | 2.49 | 00:00:00 | | 2015-04-06 | 776,900 | 2.63 | 2.64 | 2.54 | 2.61 | 00:00:00 | | 2015-04-07 | 531,600 | 2.58 | 2.63 | 2.55 | 2.59 | 00:00:00 | | 2015-04-08 | 614,800 | 2.59 | 2.59 | 2.50 | 2.53 | 00:00:00 | | 2015-04-21 | 956,300 | 2.69 | 2.77 | 2.66 | 2.71 | 00:00:00 | | 2015-04-22 | 842,100 | 2.69 | 2.71 | 2.58 | 2.58 | 00:00:00 | | 2015-05-08 | 1,702,200 | 2.61 | 2.65 | 2.55 | 2.63 | 00:00:00 | | 2015-07-06 | 778,100 | 2.36 | 2.53 | 2.36 | 2.48 | 00:00:00 | | 2015-07-07 | 1,150,300 | 2.41 | 2.46 | 2.35 | 2.42 | 00:00:00 | | 2015-07-08 | 506,100 | 2.43 | 2.47 | 2.38 | 2.38 | 00:00:00 | | 2015-07-13 | 1,496,000 | 2.27 | 2.38 | 2.16 | 2.36 | 00:00:00 | | 2015-07-17 | 1,203,600 | 2.20 | 2.20 | 2.00 | 2.00 | 00:00:00 | | 2015-07-21 | 2,663,400 | 1.81 | 1.85 | 1.50 | 1.76 | 00:00:00 | | 2015-07-22 | 2,738,400 | 1.70 | 1.78 | 1.64 | 1.65 | 00:00:00 | | 2015-07-23 | 1,743,600 | 1.69 | 1.71 | 1.55 | 1.58 | 00:00:00 | | 2015-07-24 | 3,609,500 | 1.54 | 1.85 | 1.53 | 1.81 | 00:00:00 | | 2015-07-30 | 1,873,600 | 1.82 | 1.94 | 1.82 | 1.89 | 00:00:00 | | 2015-07-31 | 2,557,200 | 1.91 | 2.09 | 1.91 | 1.99 | 00:00:00 | | 2015-08-04 | 1,174,500 | 1.92 | 1.97 | 1.82 | 1.84 | 00:00:00 | | 2015-08-05 | 678,200 | 1.83 | 1.87 | 1.72 | 1.72 | 00:00:00 | | 2015-08-06 | 1,853,100 | 1.78 | 1.98 | 1.75 | 1.97 | 00:00:00 | | 2015-08-11 | 2,847,300 | 2.15 | 2.23 | 2.12 | 2.18 | 00:00:00 | | 2015-08-12 | 3,007,200 | 2.26 | 2.46 | 2.24 | 2.45 | 00:00:00 | | 2015-08-13 | 1,913,100 | 2.35 | 2.51 | 2.30 | 2.37 | 00:00:00 | | 2015-08-14 | 2,622,900 | 2.46 | 2.48 | 2.22 | 2.32 | 00:00:00 | | 2015-08-24 | 1,675,600 | 2.35 | 2.53 | 2.21 | 2.21 | 00:00:00 | | 2015-08-25 | 1,279,000 | 2.18 | 2.26 | 2.11 | 2.15 | 00:00:00 | | 2015-08-26 | 1,271,900 | 2.10 | 2.10 | 1.92 | 1.92 | 00:00:00 | | 2015-08-31 | 1,188,400 | 2.22 | 2.23 | 2.10 | 2.21 | 00:00:00 | | 2015-09-01 | 1,242,700 | 2.26 | 2.30 | 2.07 | 2.08 | 00:00:00 | | 2015-09-02 | 1,068,400 | 2.15 | 2.15 | 2.01 | 2.05 | 00:00:00 | | 2015-09-08 | 406,300 | 2.09 | 2.10 | 2.00 | 2.03 | 00:00:00 | | 2015-09-11 | 886,100 | 1.94 | 1.99 | 1.77 | 1.94 | 00:00:00 | | 2015-09-14 | 1,185,800 | 1.90 | 2.08 | 1.88 | 2.07 | 00:00:00 | | 2015-09-15 | 690,500 | 2.02 | 2.10 | 1.98 | 2.00 | 00:00:00 | | 2015-09-16 | 1,933,500 | 2.05 | 2.17 | 2.03 | 2.15 | 00:00:00 | | 2015-09-21 | 1,306,200 | 2.30 | 2.37 | 2.22 | 2.26 | 00:00:00 | | 2015-09-22 | 737,900 | 2.18 | 2.20 | 2.12 | 2.13 | 00:00:00 | | 2015-09-23 | 968,700 | 2.17 | 2.20 | 2.09 | 2.10 | 00:00:00 | | 2015-09-28 | 1,106,300 | 2.14 | 2.19 | 2.06 | 2.07 | 00:00:00 | | 2015-10-06 | 2,004,300 | 2.41 | 2.57 | 2.40 | 2.52 | 00:00:00 | | 2015-10-07 | 1,460,500 | 2.52 | 2.58 | 2.46 | 2.56 | 00:00:00 | | 2015-10-08 | 2,241,500 | 2.47 | 2.60 | 2.41 | 2.43 | 00:00:00 | | 2015-10-09 | 1,317,900 | 2.54 | 2.55 | 2.42 | 2.47 | 00:00:00 | | 2015-10-13 | 713,000 | 2.43 | 2.51 | 2.39 | 2.42 | 00:00:00 | | 2015-10-16 | 1,594,700 | 2.67 | 2.79 | 2.63 | 2.64 | 00:00:00 | | 2015-10-19 | 1,450,300 | 2.61 | 2.66 | 2.42 | 2.47 | 00:00:00 | | 2015-10-20 | 1,250,100 | 2.50 | 2.67 | 2.49 | 2.65 | 00:00:00 | | 2015-10-21 | 0 | 2.51 | 2.51 | 2.51 | 2.51 | 00:00:00 | | 2015-10-26 | 1,036,600 | 2.70 | 2.73 | 2.58 | 2.62 | 00:00:00 | | 2015-10-27 | 865,200 | 2.59 | 2.67 | 2.55 | 2.62 | 00:00:00 | | 2015-10-28 | 1,400,400 | 2.68 | 2.75 | 2.49 | 2.51 | 00:00:00 | | 2015-11-02 | 636,900 | 2.29 | 2.41 | 2.28 | 2.37 | 00:00:00 | | 2015-11-05 | 984,200 | 2.15 | 2.15 | 2.03 | 2.04 | 00:00:00 | | 2015-11-06 | 1,244,000 | 1.98 | 2.02 | 1.95 | 1.97 | 00:00:00 | | 2015-11-10 | 922,200 | 1.97 | 1.99 | 1.86 | 1.87 | 00:00:00 | | 2015-11-11 | 799,900 | 1.89 | 1.98 | 1.87 | 1.94 | 00:00:00 | | 2015-11-12 | 0 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2015-11-13 | 540,300 | 1.94 | 1.98 | 1.90 | 1.94 | 00:00:00 | | 2015-11-16 | 665,500 | 1.99 | 2.05 | 1.98 | 1.99 | 00:00:00 | | 2015-11-20 | 486,700 | 2.06 | 2.11 | 1.92 | 1.92 | 00:00:00 | | 2015-11-23 | 242,400 | 1.90 | 1.95 | 1.89 | 1.95 | 00:00:00 | | 2015-11-26 | 225,200 | 2.03 | 2.09 | 2.03 | 2.06 | 00:00:00 | | 2015-11-27 | 341,000 | 1.95 | 2.05 | 1.95 | 2.01 | 00:00:00 | | 2015-12-03 | 710,300 | 2.10 | 2.13 | 2.03 | 2.10 | 00:00:00 | | 2015-12-04 | 1,302,800 | 2.13 | 2.23 | 2.11 | 2.23 | 00:00:00 | | 2015-12-08 | 951,200 | 2.06 | 2.07 | 1.97 | 2.00 | 00:00:00 | | 2015-12-09 | 0 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2015-12-11 | 1,419,800 | 1.99 | 2.03 | 1.96 | 2.00 | 00:00:00 | | 2015-12-17 | 1,655,800 | 1.92 | 1.95 | 1.83 | 1.85 | 00:00:00 | | 2015-12-21 | 1,162,800 | 1.97 | 2.02 | 1.92 | 1.94 | 00:00:00 | | 2015-12-24 | 392,000 | 2.01 | 2.06 | 2.01 | 2.06 | 00:00:00 | | 2016-01-12 | 2,095,200 | 2.12 | 2.21 | 2.06 | 2.19 | 00:00:00 | | 2016-01-13 | 763,000 | 2.17 | 2.26 | 2.10 | 2.16 | 00:00:00 | | 2016-01-18 | 240,000 | 1.99 | 1.99 | 1.91 | 1.93 | 00:00:00 | | 2016-02-09 | 3,395,100 | 2.84 | 2.91 | 2.65 | 2.67 | 00:00:00 | | 2016-02-10 | 6,457,100 | 2.64 | 2.88 | 2.55 | 2.88 | 00:00:00 | | 2016-02-16 | 2,916,000 | 3.10 | 3.28 | 3.00 | 3.04 | 00:00:00 | | 2016-02-17 | 3,258,100 | 3.10 | 3.15 | 2.96 | 3.14 | 00:00:00 | | 2016-02-23 | 1,999,000 | 3.29 | 3.40 | 3.19 | 3.26 | 00:00:00 | | 2016-02-24 | 2,916,000 | 3.36 | 3.43 | 3.17 | 3.25 | 00:00:00 | | 2016-03-21 | 2,506,000 | 2.78 | 2.98 | 2.76 | 2.81 | 00:00:00 | | 2016-03-28 | 1,309,800 | 2.77 | 2.79 | 2.66 | 2.71 | 00:00:00 | | 2016-04-05 | 3,165,000 | 2.93 | 3.00 | 2.86 | 3.00 | 00:00:00 | | 2016-04-06 | 1,818,700 | 2.94 | 2.98 | 2.90 | 2.98 | 00:00:00 | | 2016-05-10 | 3,256,800 | 4.43 | 4.67 | 4.31 | 4.64 | 00:00:00 | | 2016-05-11 | 5,698,500 | 4.79 | 4.94 | 4.64 | 4.94 | 00:00:00 | | 2016-05-12 | 5,649,900 | 4.89 | 5.03 | 4.83 | 4.90 | 00:00:00 | | 2016-05-13 | 4,647,200 | 4.90 | 5.11 | 4.85 | 4.90 | 00:00:00 | | 2016-05-16 | 4,141,300 | 5.07 | 5.17 | 4.89 | 4.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
