|
 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 | | 2017-08-04 | 1,156,000 | 6.82 | 6.82 | 6.57 | 6.62 | 00:00:00 | | 2017-08-08 | 933,300 | 6.70 | 6.75 | 6.57 | 6.69 | 00:00:00 | | 2017-08-09 | 1,089,500 | 6.90 | 6.94 | 6.71 | 6.72 | 00:00:00 | | 2017-08-10 | 1,718,100 | 6.84 | 6.89 | 6.51 | 6.67 | 00:00:00 | | 2017-08-11 | 1,604,800 | 6.68 | 6.94 | 6.66 | 6.92 | 00:00:00 | | 2017-08-14 | 2,627,400 | 6.80 | 7.02 | 6.80 | 6.90 | 00:00:00 | | 2017-08-15 | 1,748,900 | 6.73 | 6.89 | 6.71 | 6.84 | 00:00:00 | | 2017-08-16 | 1,765,400 | 6.85 | 7.18 | 6.85 | 7.11 | 00:00:00 | | 2017-08-17 | 1,137,200 | 7.15 | 7.27 | 7.07 | 7.19 | 00:00:00 | | 2017-08-18 | 2,503,200 | 7.31 | 7.46 | 7.08 | 7.16 | 00:00:00 | | 2017-08-21 | 1,360,400 | 7.23 | 7.43 | 7.22 | 7.37 | 00:00:00 | | 2017-08-22 | 937,300 | 7.34 | 7.35 | 7.20 | 7.22 | 00:00:00 | | 2017-08-23 | 2,741,600 | 7.46 | 7.53 | 7.39 | 7.49 | 00:00:00 | | 2017-08-24 | 1,490,000 | 7.45 | 7.75 | 7.45 | 7.74 | 00:00:00 | | 2017-08-25 | 1,542,700 | 7.78 | 7.87 | 7.51 | 7.64 | 00:00:00 | | 2017-08-28 | 1,600,700 | 7.73 | 7.93 | 7.62 | 7.91 | 00:00:00 | | 2017-08-29 | 3,184,900 | 8.23 | 8.23 | 7.90 | 8.02 | 00:00:00 | | 2017-08-30 | 1,616,600 | 7.98 | 8.15 | 7.98 | 8.12 | 00:00:00 | | 2017-08-31 | 1,360,700 | 8.14 | 8.30 | 8.11 | 8.29 | 00:00:00 | | 2017-09-01 | 2,716,200 | 8.31 | 8.35 | 8.14 | 8.29 | 00:00:00 | | 2017-09-05 | 2,088,300 | 8.39 | 8.59 | 8.36 | 8.57 | 00:00:00 | | 2017-09-06 | 3,572,500 | 8.68 | 8.87 | 8.24 | 8.45 | 00:00:00 | | 2017-09-07 | 1,987,000 | 8.55 | 8.76 | 8.54 | 8.73 | 00:00:00 | | 2017-09-08 | 2,461,900 | 8.72 | 8.77 | 8.40 | 8.52 | 00:00:00 | | 2017-09-11 | 2,244,800 | 8.20 | 8.49 | 8.15 | 8.29 | 00:00:00 | | 2017-09-12 | 1,469,800 | 8.22 | 8.46 | 8.21 | 8.39 | 00:00:00 | | 2017-09-13 | 2,561,700 | 8.36 | 8.36 | 8.07 | 8.14 | 00:00:00 | | 2017-09-14 | 2,561,700 | 8.08 | 8.23 | 7.87 | 8.14 | 00:00:00 | | 2017-09-15 | 3,105,300 | 8.13 | 8.17 | 8.01 | 8.02 | 00:00:00 | | 2017-09-18 | 1,982,900 | 7.87 | 7.94 | 7.74 | 7.78 | 00:00:00 | | 2017-09-19 | 1,458,500 | 7.82 | 7.95 | 7.71 | 7.81 | 00:00:00 | | 2017-09-20 | 1,714,400 | 7.82 | 7.97 | 7.61 | 7.67 | 00:00:00 | | 2017-09-21 | 1,269,600 | 7.51 | 7.87 | 7.48 | 7.71 | 00:00:00 | | 2017-09-22 | 1,405,700 | 7.79 | 7.93 | 7.70 | 7.80 | 00:00:00 | | 2017-09-25 | 1,985,700 | 7.77 | 8.06 | 7.71 | 8.04 | 00:00:00 | | 2017-09-26 | 1,293,100 | 7.91 | 8.09 | 7.88 | 7.90 | 00:00:00 | | 2017-09-27 | 997,200 | 7.79 | 8.00 | 7.72 | 7.96 | 00:00:00 | | 2017-09-28 | 1,614,200 | 7.96 | 8.35 | 7.95 | 8.29 | 00:00:00 | | 2017-09-29 | 2,915,200 | 8.28 | 8.29 | 7.62 | 7.63 | 00:00:00 | | 2017-10-02 | 1,804,000 | 7.57 | 7.76 | 7.43 | 7.73 | 00:00:00 | | 2017-10-03 | 2,066,200 | 7.77 | 7.90 | 7.74 | 7.79 | 00:00:00 | | 2017-10-04 | 2,293,400 | 7.83 | 7.90 | 7.65 | 7.76 | 00:00:00 | | 2017-10-05 | 1,870,100 | 7.74 | 7.75 | 7.48 | 7.53 | 00:00:00 | | 2017-10-06 | 1,361,500 | 7.50 | 7.72 | 7.41 | 7.68 | 00:00:00 | | 2017-10-10 | 1,044,000 | 7.88 | 7.97 | 7.70 | 7.73 | 00:00:00 | | 2017-10-11 | 1,479,300 | 7.76 | 7.87 | 7.65 | 7.79 | 00:00:00 | | 2017-10-12 | 973,600 | 7.78 | 7.85 | 7.70 | 7.73 | 00:00:00 | | 2017-10-13 | 1,223,800 | 7.82 | 7.82 | 7.51 | 7.67 | 00:00:00 | | 2017-10-16 | 976,000 | 7.70 | 7.74 | 7.44 | 7.48 | 00:00:00 | | 2017-10-17 | 3,704,600 | 7.44 | 7.48 | 6.95 | 7.09 | 00:00:00 | | 2017-10-18 | 1,527,100 | 7.05 | 7.20 | 6.99 | 7.12 | 00:00:00 | | 2017-10-19 | 1,201,900 | 7.17 | 7.31 | 7.17 | 7.20 | 00:00:00 | | 2017-10-20 | 2,058,300 | 7.14 | 7.31 | 7.13 | 7.25 | 00:00:00 | | 2017-10-23 | 874,600 | 7.17 | 7.32 | 7.14 | 7.25 | 00:00:00 | | 2017-10-24 | 902,200 | 7.19 | 7.21 | 7.06 | 7.08 | 00:00:00 | | 2017-10-25 | 796,000 | 7.07 | 7.17 | 7.04 | 7.09 | 00:00:00 | | 2017-10-26 | 919,100 | 7.07 | 7.15 | 6.96 | 6.98 | 00:00:00 | | 2017-10-27 | 1,018,500 | 6.96 | 7.21 | 6.93 | 7.16 | 00:00:00 | | 2017-10-30 | 724,200 | 7.15 | 7.24 | 7.10 | 7.20 | 00:00:00 | | 2017-10-31 | 747,300 | 7.16 | 7.18 | 7.04 | 7.08 | 00:00:00 | | 2017-11-01 | 914,000 | 7.18 | 7.26 | 7.10 | 7.13 | 00:00:00 | | 2017-11-02 | 1,041,200 | 7.12 | 7.25 | 7.10 | 7.18 | 00:00:00 | | 2017-11-03 | 926,400 | 7.19 | 7.24 | 7.11 | 7.15 | 00:00:00 | | 2017-11-06 | 883,200 | 7.18 | 7.36 | 7.11 | 7.33 | 00:00:00 | | 2017-11-07 | 1,176,500 | 7.31 | 7.42 | 7.26 | 7.35 | 00:00:00 | | 2017-12-13 | 1,905,100 | 6.77 | 7.09 | 6.73 | 7.03 | 00:00:00 | | 2017-12-14 | 1,121,800 | 7.02 | 7.07 | 6.89 | 7.01 | 00:00:00 | | 2017-12-15 | 1,596,200 | 7.04 | 7.14 | 7.02 | 7.05 | 00:00:00 | | 2017-12-18 | 804,400 | 7.11 | 7.20 | 7.09 | 7.19 | 00:00:00 | | 2017-12-19 | 615,400 | 7.21 | 7.25 | 7.14 | 7.20 | 00:00:00 | | 2017-12-20 | 936,900 | 7.22 | 7.43 | 7.18 | 7.38 | 00:00:00 | | 2017-12-21 | 941,300 | 7.34 | 7.37 | 7.19 | 7.34 | 00:00:00 | | 2017-12-22 | 614,200 | 7.38 | 7.47 | 7.32 | 7.44 | 00:00:00 | | 2017-12-27 | 856,100 | 7.49 | 7.49 | 7.26 | 7.37 | 00:00:00 | | 2017-12-28 | 1,036,800 | 7.40 | 7.50 | 7.29 | 7.32 | 00:00:00 | | 2017-12-29 | 972,500 | 7.36 | 7.45 | 7.27 | 7.33 | 00:00:00 | | 2018-01-02 | 1,108,800 | 7.40 | 7.68 | 7.38 | 7.65 | 00:00:00 | | 2018-01-03 | 1,689,800 | 7.63 | 7.67 | 7.39 | 7.56 | 00:00:00 | | 2018-01-04 | 1,503,200 | 7.55 | 7.66 | 7.41 | 7.63 | 00:00:00 | | 2018-01-05 | 1,133,800 | 7.54 | 7.54 | 7.33 | 7.42 | 00:00:00 | | 2018-01-08 | 1,391,700 | 7.38 | 7.40 | 7.20 | 7.26 | 00:00:00 | | 2018-01-09 | 1,946,500 | 7.19 | 7.34 | 7.05 | 7.26 | 00:00:00 | | 2018-01-10 | 1,235,500 | 7.30 | 7.35 | 7.18 | 7.23 | 00:00:00 | | 2018-01-11 | 765,100 | 7.25 | 7.29 | 7.15 | 7.24 | 00:00:00 | | 2018-01-12 | 1,606,900 | 7.31 | 7.57 | 7.25 | 7.56 | 00:00:00 | | 2018-01-15 | 706,500 | 7.61 | 7.71 | 7.56 | 7.65 | 00:00:00 | | 2018-01-16 | 1,409,600 | 7.55 | 7.59 | 7.42 | 7.58 | 00:00:00 | | 2018-01-17 | 3,144,200 | 7.76 | 7.99 | 7.65 | 7.66 | 00:00:00 | | 2018-01-18 | 1,212,400 | 7.70 | 7.81 | 7.61 | 7.63 | 00:00:00 | | 2018-01-19 | 791,600 | 7.78 | 7.82 | 7.67 | 7.69 | 00:00:00 | | 2018-01-22 | 1,064,300 | 7.73 | 7.77 | 7.54 | 7.70 | 00:00:00 | | 2018-01-23 | 1,328,500 | 7.67 | 7.88 | 7.56 | 7.86 | 00:00:00 | | 2018-01-24 | 1,990,300 | 7.99 | 8.05 | 7.82 | 7.85 | 00:00:00 | | 2018-01-25 | 2,913,600 | 7.87 | 7.87 | 7.42 | 7.47 | 00:00:00 | | 2018-01-26 | 1,230,500 | 7.52 | 7.70 | 7.47 | 7.63 | 00:00:00 | | 2018-01-29 | 1,374,800 | 7.56 | 7.57 | 7.16 | 7.18 | 00:00:00 | | 2018-01-30 | 1,248,000 | 7.22 | 7.35 | 7.11 | 7.16 | 00:00:00 | | 2018-01-31 | 1,766,000 | 7.24 | 7.27 | 7.01 | 7.24 | 00:00:00 | | 2018-02-01 | 1,163,700 | 7.16 | 7.34 | 7.12 | 7.27 | 00:00:00 | | 2018-02-02 | 1,327,400 | 7.10 | 7.17 | 6.94 | 6.95 | 00:00:00 | | 2018-02-05 | 1,455,900 | 6.95 | 7.12 | 6.88 | 6.98 | 00:00:00 | | 2018-02-06 | 1,200,100 | 6.90 | 6.99 | 6.78 | 6.78 | 00:00:00 | | 2018-02-07 | 1,836,300 | 6.74 | 6.95 | 6.62 | 6.67 | 00:00:00 | | 2018-02-08 | 1,489,600 | 6.68 | 6.90 | 6.68 | 6.78 | 00:00:00 | | 2018-02-09 | 1,458,600 | 6.77 | 6.80 | 6.44 | 6.64 | 00:00:00 | | 2018-02-12 | 1,415,000 | 6.63 | 7.04 | 6.63 | 6.99 | 00:00:00 | | 2018-02-13 | 1,140,300 | 7.05 | 7.18 | 6.99 | 7.07 | 00:00:00 | | 2018-02-14 | 3,641,800 | 7.09 | 7.74 | 7.05 | 7.68 | 00:00:00 | | 2018-02-15 | 1,543,400 | 7.69 | 7.70 | 7.45 | 7.70 | 00:00:00 | | 2018-02-16 | 1,636,100 | 7.64 | 7.72 | 7.28 | 7.38 | 00:00:00 | | 2018-02-20 | 924,000 | 7.28 | 7.42 | 7.21 | 7.32 | 00:00:00 | | 2018-02-21 | 1,560,200 | 7.42 | 7.71 | 7.36 | 7.42 | 00:00:00 | | 2018-02-22 | 4,624,700 | 7.00 | 7.28 | 6.71 | 6.80 | 00:00:00 | | 2018-02-23 | 833,500 | 6.80 | 6.89 | 6.77 | 6.86 | 00:00:00 | | 2018-02-26 | 735,500 | 6.91 | 6.92 | 6.81 | 6.86 | 00:00:00 | | 2018-02-27 | 1,150,200 | 6.84 | 6.84 | 6.58 | 6.73 | 00:00:00 | | 2018-02-28 | 1,616,200 | 6.74 | 6.85 | 6.74 | 6.75 | 00:00:00 | | 2018-03-01 | 1,615,700 | 6.65 | 6.83 | 6.56 | 6.79 | 00:00:00 | | 2018-03-02 | 993,400 | 6.89 | 6.98 | 6.82 | 6.83 | 00:00:00 | | 2018-03-05 | 1,021,400 | 6.82 | 6.96 | 6.77 | 6.90 | 00:00:00 | | 2018-03-06 | 853,500 | 7.00 | 7.02 | 6.89 | 6.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
