|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-27 | 1,447,400 | 5.52 | 5.60 | 5.47 | 5.56 | 00:00:00 | | 2018-08-28 | 1,076,600 | 5.57 | 5.57 | 5.29 | 5.32 | 00:00:00 | | 2018-08-29 | 1,178,700 | 5.34 | 5.42 | 5.29 | 5.37 | 00:00:00 | | 2018-08-30 | 1,521,200 | 5.34 | 5.39 | 5.26 | 5.34 | 00:00:00 | | 2018-08-31 | 836,900 | 5.42 | 5.47 | 5.30 | 5.32 | 00:00:00 | | 2018-09-04 | 1,736,600 | 5.25 | 5.27 | 5.10 | 5.16 | 00:00:00 | | 2018-09-05 | 1,440,500 | 5.19 | 5.22 | 4.89 | 4.99 | 00:00:00 | | 2018-09-06 | 1,419,200 | 5.04 | 5.18 | 4.97 | 5.01 | 00:00:00 | | 2018-09-07 | 386,276 | 4.97 | 5.08 | 4.89 | 5.08 | 00:00:00 | | 2018-09-10 | 1,993,700 | 5.02 | 5.04 | 4.82 | 4.83 | 00:00:00 | | 2018-09-11 | 1,536,800 | 4.80 | 4.87 | 4.69 | 4.84 | 00:00:00 | | 2018-09-12 | 2,260,700 | 4.86 | 5.06 | 4.78 | 4.89 | 00:00:00 | | 2018-09-13 | 1,794,100 | 4.96 | 5.00 | 4.73 | 4.80 | 00:00:00 | | 2018-09-14 | 968,900 | 4.82 | 4.88 | 4.72 | 4.72 | 00:00:00 | | 2018-09-17 | 1,409,800 | 4.84 | 5.08 | 4.77 | 5.05 | 00:00:00 | | 2018-09-18 | 1,036,500 | 5.05 | 5.12 | 4.90 | 4.90 | 00:00:00 | | 2018-09-19 | 1,396,400 | 4.95 | 5.16 | 4.93 | 5.07 | 00:00:00 | | 2018-09-20 | 1,401,700 | 5.16 | 5.20 | 4.93 | 5.08 | 00:00:00 | | 2018-09-21 | 3,395,700 | 4.93 | 5.09 | 4.90 | 5.05 | 00:00:00 | | 2018-09-24 | 1,933,200 | 5.22 | 5.29 | 5.01 | 5.05 | 00:00:00 | | 2018-09-25 | 858,500 | 5.09 | 5.20 | 5.07 | 5.11 | 00:00:00 | | 2018-09-26 | 2,590,300 | 5.06 | 5.08 | 4.89 | 5.00 | 00:00:00 | | 2018-09-27 | 2,165,300 | 4.95 | 4.95 | 4.75 | 4.77 | 00:00:00 | | 2018-09-28 | 1,598,400 | 4.80 | 4.89 | 4.73 | 4.75 | 00:00:00 | | 2018-10-01 | 672,900 | 4.75 | 4.86 | 4.71 | 4.75 | 00:00:00 | | 2018-10-02 | 1,972,500 | 4.84 | 5.05 | 4.81 | 4.95 | 00:00:00 | | 2018-10-03 | 1,091,600 | 4.95 | 5.00 | 4.79 | 4.82 | 00:00:00 | | 2018-10-04 | 1,048,000 | 4.87 | 4.99 | 4.82 | 4.85 | 00:00:00 | | 2018-10-05 | 849,900 | 4.89 | 4.97 | 4.83 | 4.85 | 00:00:00 | | 2018-10-09 | 894,000 | 4.87 | 4.98 | 4.76 | 4.76 | 00:00:00 | | 2018-10-10 | 2,103,300 | 4.75 | 4.89 | 4.65 | 4.87 | 00:00:00 | | 2018-10-11 | 3,800,000 | 5.00 | 5.19 | 4.90 | 5.16 | 00:00:00 | | 2018-10-12 | 1,919,200 | 5.12 | 5.18 | 4.93 | 5.10 | 00:00:00 | | 2018-10-15 | 2,024,700 | 5.19 | 5.34 | 5.04 | 5.11 | 00:00:00 | | 2018-10-16 | 1,830,000 | 5.14 | 5.18 | 4.92 | 5.05 | 00:00:00 | | 2018-10-17 | 1,629,100 | 5.03 | 5.22 | 4.95 | 5.15 | 00:00:00 | | 2018-10-18 | 1,477,300 | 5.14 | 5.24 | 5.03 | 5.15 | 00:00:00 | | 2018-10-19 | 118,915 | 5.23 | 5.26 | 5.16 | 5.22 | 00:00:00 | | 2018-10-22 | 719,000 | 5.18 | 5.18 | 4.99 | 5.02 | 00:00:00 | | 2018-10-23 | 1,165,300 | 5.20 | 5.30 | 5.11 | 5.12 | 00:00:00 | | 2018-10-24 | 1,876,700 | 5.10 | 5.13 | 4.93 | 5.02 | 00:00:00 | | 2018-10-25 | 1,483,500 | 5.01 | 5.06 | 4.72 | 4.74 | 00:00:00 | | 2018-10-26 | 1,625,100 | 4.81 | 5.00 | 4.77 | 4.81 | 00:00:00 | | 2018-10-29 | 1,281,500 | 4.81 | 4.84 | 4.64 | 4.66 | 00:00:00 | | 2018-10-30 | 1,403,200 | 4.65 | 4.74 | 4.58 | 4.62 | 00:00:00 | | 2018-10-31 | 1,389,700 | 4.57 | 4.58 | 4.43 | 4.52 | 00:00:00 | | 2018-11-01 | 1,810,000 | 4.63 | 4.80 | 4.62 | 4.75 | 00:00:00 | | 2018-11-02 | 1,765,700 | 4.76 | 4.95 | 4.69 | 4.82 | 00:00:00 | | 2018-11-05 | 1,693,300 | 4.80 | 4.96 | 4.77 | 4.88 | 00:00:00 | | 2018-11-06 | 700,800 | 4.89 | 4.93 | 4.74 | 4.76 | 00:00:00 | | 2018-11-07 | 2,897,700 | 4.59 | 4.62 | 4.35 | 4.37 | 00:00:00 | | 2018-11-08 | 1,005,800 | 4.33 | 4.37 | 4.24 | 4.31 | 00:00:00 | | 2018-11-09 | 1,686,300 | 4.22 | 4.28 | 4.07 | 4.13 | 00:00:00 | | 2018-11-12 | 1,752,500 | 4.11 | 4.13 | 3.95 | 4.00 | 00:00:00 | | 2018-11-13 | 1,008,000 | 3.99 | 4.07 | 3.87 | 3.89 | 00:00:00 | | 2018-11-14 | 3,098,600 | 3.85 | 3.90 | 3.64 | 3.78 | 00:00:00 | | 2018-11-15 | 1,449,300 | 3.79 | 4.09 | 3.78 | 4.06 | 00:00:00 | | 2018-11-16 | 1,338,500 | 4.14 | 4.33 | 4.14 | 4.22 | 00:00:00 | | 2018-11-19 | 760,000 | 4.22 | 4.33 | 4.18 | 4.18 | 00:00:00 | | 2018-11-20 | 999,800 | 4.21 | 4.24 | 4.05 | 4.19 | 00:00:00 | | 2018-11-21 | 2,054,800 | 4.23 | 4.48 | 4.21 | 4.44 | 00:00:00 | | 2018-11-22 | 130,900 | 4.47 | 4.49 | 4.45 | 4.48 | 00:00:00 | | 2018-11-23 | 724,200 | 4.40 | 4.42 | 4.19 | 4.26 | 00:00:00 | | 2018-11-26 | 47,011 | 4.27 | 4.30 | 4.27 | 4.30 | 00:00:00 | | 2018-11-27 | 730,700 | 4.17 | 4.23 | 4.01 | 4.03 | 00:00:00 | | 2018-11-28 | 1,114,500 | 4.02 | 4.30 | 4.02 | 4.21 | 00:00:00 | | 2018-11-29 | 1,497,400 | 4.25 | 4.33 | 4.05 | 4.07 | 00:00:00 | | 2018-11-30 | 1,213,300 | 4.05 | 4.08 | 4.00 | 4.03 | 00:00:00 | | 2018-12-03 | 1,173,100 | 4.24 | 4.27 | 4.07 | 4.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
