|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-21 | 35,300 | 2.92 | 2.95 | 2.92 | 2.95 | 00:00:00 | | 2001-06-22 | 22,600 | 2.95 | 3.05 | 2.95 | 2.97 | 00:00:00 | | 2001-06-25 | 7,600 | 3.02 | 3.10 | 3.02 | 3.10 | 00:00:00 | | 2001-06-26 | 194,100 | 3.24 | 3.30 | 3.15 | 3.20 | 00:00:00 | | 2001-06-27 | 108,200 | 3.20 | 3.20 | 3.10 | 3.11 | 00:00:00 | | 2001-06-28 | 44,000 | 3.10 | 3.10 | 3.00 | 3.00 | 00:00:00 | | 2001-07-03 | 51,800 | 3.15 | 3.20 | 2.95 | 3.15 | 00:00:00 | | 2001-07-04 | 22,100 | 3.14 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2001-07-05 | 153,100 | 3.10 | 3.10 | 2.95 | 2.95 | 00:00:00 | | 2001-07-06 | 4,500 | 3.00 | 3.10 | 3.00 | 3.10 | 00:00:00 | | 2001-07-09 | 16,600 | 3.01 | 3.05 | 2.95 | 3.00 | 00:00:00 | | 2001-07-10 | 67,900 | 3.01 | 3.05 | 3.01 | 3.05 | 00:00:00 | | 2001-07-11 | 22,900 | 3.10 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2001-07-12 | 26,600 | 3.05 | 3.06 | 3.05 | 3.05 | 00:00:00 | | 2001-07-13 | 19,500 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2001-07-16 | 300 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2001-07-17 | 5,000 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2001-07-18 | 23,800 | 3.00 | 3.05 | 3.00 | 3.05 | 00:00:00 | | 2001-07-19 | 1,600 | 3.05 | 3.05 | 3.03 | 3.03 | 00:00:00 | | 2001-07-20 | 43,000 | 3.05 | 3.05 | 3.00 | 3.05 | 00:00:00 | | 2001-07-23 | 19,800 | 3.05 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2001-07-24 | 135,900 | 2.95 | 2.99 | 2.81 | 2.86 | 00:00:00 | | 2001-07-25 | 6,100 | 2.90 | 2.90 | 2.85 | 2.85 | 00:00:00 | | 2001-07-26 | 131,800 | 2.80 | 2.85 | 2.75 | 2.80 | 00:00:00 | | 2001-07-27 | 43,500 | 2.75 | 2.90 | 2.75 | 2.85 | 00:00:00 | | 2001-07-30 | 10,800 | 2.80 | 2.85 | 2.76 | 2.85 | 00:00:00 | | 2001-07-31 | 114,400 | 2.85 | 2.90 | 2.81 | 2.81 | 00:00:00 | | 2001-08-01 | 42,700 | 2.90 | 2.95 | 2.85 | 2.85 | 00:00:00 | | 2001-08-02 | 2,500 | 2.90 | 2.90 | 2.87 | 2.87 | 00:00:00 | | 2001-08-03 | 18,000 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2001-08-07 | 14,600 | 2.80 | 2.85 | 2.78 | 2.78 | 00:00:00 | | 2001-08-08 | 38,000 | 2.75 | 2.83 | 2.74 | 2.83 | 00:00:00 | | 2001-08-09 | 85,400 | 2.85 | 2.90 | 2.85 | 2.89 | 00:00:00 | | 2001-08-10 | 279,900 | 2.88 | 2.88 | 2.82 | 2.82 | 00:00:00 | | 2001-08-13 | 5,400 | 2.90 | 2.95 | 2.86 | 2.86 | 00:00:00 | | 2001-08-14 | 22,500 | 2.85 | 2.90 | 2.85 | 2.90 | 00:00:00 | | 2001-08-15 | 292,000 | 2.98 | 3.10 | 2.98 | 3.05 | 00:00:00 | | 2001-08-16 | 53,100 | 3.01 | 3.05 | 3.01 | 3.05 | 00:00:00 | | 2001-08-17 | 230,600 | 3.10 | 3.15 | 3.05 | 3.15 | 00:00:00 | | 2001-08-20 | 38,300 | 3.15 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2001-08-21 | 42,300 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2001-08-22 | 15,600 | 3.09 | 3.09 | 3.00 | 3.00 | 00:00:00 | | 2001-08-23 | 18,600 | 3.01 | 3.01 | 2.92 | 3.00 | 00:00:00 | | 2001-08-24 | 18,500 | 2.90 | 2.90 | 2.85 | 2.85 | 00:00:00 | | 2001-08-27 | 123,400 | 2.90 | 2.90 | 2.81 | 2.81 | 00:00:00 | | 2001-08-28 | 11,300 | 2.90 | 2.93 | 2.80 | 2.80 | 00:00:00 | | 2001-08-29 | 1,000 | 2.81 | 2.81 | 2.81 | 2.81 | 00:00:00 | | 2001-08-30 | 72,600 | 2.80 | 2.80 | 2.54 | 2.62 | 00:00:00 | | 2001-08-31 | 9,500 | 2.66 | 2.75 | 2.66 | 2.75 | 00:00:00 | | 2001-09-04 | 400 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2001-09-05 | 1,700 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2001-09-06 | 18,500 | 2.75 | 2.85 | 2.75 | 2.85 | 00:00:00 | | 2001-09-07 | 101,300 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2001-09-10 | 8,800 | 2.76 | 2.91 | 2.76 | 2.90 | 00:00:00 | | 2001-09-11 | 549 | 3.01 | 3.16 | 3.00 | 3.15 | 00:00:00 | | 2001-09-13 | 13,100 | 3.14 | 3.14 | 2.95 | 2.97 | 00:00:00 | | 2001-09-14 | 85,000 | 3.04 | 3.15 | 2.96 | 3.10 | 00:00:00 | | 2001-09-17 | 60,200 | 3.15 | 3.18 | 2.86 | 3.10 | 00:00:00 | | 2001-09-18 | 66,000 | 3.00 | 3.08 | 3.00 | 3.05 | 00:00:00 | | 2001-09-19 | 97,400 | 3.00 | 3.19 | 3.00 | 3.15 | 00:00:00 | | 2001-09-20 | 26,900 | 3.10 | 3.19 | 3.07 | 3.07 | 00:00:00 | | 2001-09-21 | 301,700 | 3.17 | 3.50 | 3.10 | 3.10 | 00:00:00 | | 2001-09-24 | 95,600 | 3.05 | 3.20 | 3.00 | 3.20 | 00:00:00 | | 2001-09-25 | 50,600 | 3.00 | 3.18 | 3.00 | 3.18 | 00:00:00 | | 2001-09-26 | 48,900 | 3.19 | 3.29 | 3.19 | 3.29 | 00:00:00 | | 2001-09-27 | 34,400 | 3.30 | 3.39 | 3.20 | 3.38 | 00:00:00 | | 2001-09-28 | 43,700 | 3.35 | 3.35 | 3.25 | 3.30 | 00:00:00 | | 2001-10-01 | 41,600 | 3.15 | 3.35 | 3.15 | 3.35 | 00:00:00 | | 2001-10-02 | 56,800 | 3.32 | 3.50 | 3.32 | 3.50 | 00:00:00 | | 2001-10-03 | 336,200 | 3.75 | 3.75 | 3.50 | 3.50 | 00:00:00 | | 2001-10-05 | 4,300 | 3.36 | 3.49 | 3.36 | 3.37 | 00:00:00 | | 2001-10-09 | 160,000 | 3.48 | 3.48 | 3.33 | 3.48 | 00:00:00 | | 2001-10-10 | 215,400 | 3.36 | 3.42 | 3.35 | 3.42 | 00:00:00 | | 2001-10-11 | 41,400 | 3.33 | 3.33 | 3.30 | 3.30 | 00:00:00 | | 2001-10-12 | 44,800 | 3.30 | 3.45 | 3.30 | 3.39 | 00:00:00 | | 2001-10-15 | 127,000 | 3.35 | 3.37 | 3.22 | 3.28 | 00:00:00 | | 2001-10-16 | 511,200 | 3.25 | 3.40 | 3.25 | 3.33 | 00:00:00 | | 2001-10-17 | 29,000 | 3.30 | 3.40 | 3.25 | 3.35 | 00:00:00 | | 2001-10-18 | 739,300 | 3.48 | 3.64 | 3.44 | 3.45 | 00:00:00 | | 2001-10-19 | 42,300 | 3.45 | 3.45 | 3.27 | 3.27 | 00:00:00 | | 2001-10-22 | 85,200 | 3.30 | 3.34 | 3.27 | 3.27 | 00:00:00 | | 2001-10-23 | 118,000 | 3.26 | 3.30 | 3.20 | 3.24 | 00:00:00 | | 2001-10-24 | 187,900 | 3.25 | 3.35 | 3.25 | 3.34 | 00:00:00 | | 2001-10-25 | 95,500 | 3.34 | 3.35 | 3.25 | 3.25 | 00:00:00 | | 2001-10-26 | 39,200 | 3.30 | 3.39 | 3.30 | 3.36 | 00:00:00 | | 2001-10-29 | 9,400 | 3.30 | 3.39 | 3.25 | 3.39 | 00:00:00 | | 2001-10-30 | 48,600 | 3.45 | 3.45 | 3.30 | 3.40 | 00:00:00 | | 2001-10-31 | 8,000 | 3.45 | 3.45 | 3.36 | 3.45 | 00:00:00 | | 2001-11-01 | 33,600 | 3.45 | 3.65 | 3.45 | 3.65 | 00:00:00 | | 2001-11-02 | 174,300 | 3.66 | 3.75 | 3.60 | 3.72 | 00:00:00 | | 2001-11-05 | 55,100 | 3.70 | 3.70 | 3.55 | 3.59 | 00:00:00 | | 2001-11-06 | 105,300 | 3.59 | 3.59 | 3.45 | 3.45 | 00:00:00 | | 2001-11-07 | 26,800 | 3.40 | 3.40 | 3.31 | 3.40 | 00:00:00 | | 2001-11-08 | 22,600 | 3.50 | 3.50 | 3.37 | 3.37 | 00:00:00 | | 2001-11-09 | 141,300 | 3.40 | 3.46 | 3.36 | 3.37 | 00:00:00 | | 2001-11-12 | 30,100 | 3.40 | 3.45 | 3.36 | 3.45 | 00:00:00 | | 2001-11-13 | 22,600 | 3.41 | 3.47 | 3.41 | 3.47 | 00:00:00 | | 2001-11-14 | 38,700 | 3.42 | 3.59 | 3.42 | 3.50 | 00:00:00 | | 2001-11-15 | 31,600 | 3.40 | 3.45 | 3.40 | 3.45 | 00:00:00 | | 2001-11-16 | 8,300 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2001-11-19 | 467,000 | 3.45 | 3.55 | 3.45 | 3.50 | 00:00:00 | | 2001-11-20 | 79,300 | 3.60 | 3.60 | 3.41 | 3.41 | 00:00:00 | | 2001-11-21 | 758,600 | 3.40 | 3.45 | 3.40 | 3.43 | 00:00:00 | | 2001-11-22 | 12,400 | 3.41 | 3.45 | 3.40 | 3.45 | 00:00:00 | | 2001-11-23 | 166,500 | 3.40 | 3.45 | 3.40 | 3.41 | 00:00:00 | | 2001-11-26 | 19,500 | 3.42 | 3.49 | 3.41 | 3.49 | 00:00:00 | | 2001-11-27 | 4,400 | 3.50 | 3.55 | 3.45 | 3.55 | 00:00:00 | | 2001-11-28 | 19,100 | 3.59 | 3.60 | 3.51 | 3.51 | 00:00:00 | | 2001-11-29 | 20,900 | 3.51 | 3.51 | 3.41 | 3.41 | 00:00:00 | | 2001-11-30 | 13,200 | 3.58 | 3.58 | 3.50 | 3.58 | 00:00:00 | | 2001-12-03 | 169,100 | 3.58 | 3.80 | 3.55 | 3.80 | 00:00:00 | | 2001-12-04 | 69,800 | 3.80 | 3.85 | 3.65 | 3.75 | 00:00:00 | | 2001-12-05 | 70,900 | 3.75 | 3.85 | 3.60 | 3.60 | 00:00:00 | | 2001-12-06 | 174,700 | 3.60 | 3.75 | 3.55 | 3.65 | 00:00:00 | | 2001-12-07 | 3,800 | 3.70 | 3.70 | 3.66 | 3.70 | 00:00:00 | | 2001-12-10 | 91,700 | 3.70 | 3.70 | 3.62 | 3.62 | 00:00:00 | | 2001-12-11 | 100 | 3.62 | 3.62 | 3.62 | 3.62 | 00:00:00 | | 2001-12-12 | 79,200 | 3.90 | 3.90 | 3.72 | 3.80 | 00:00:00 | | 2001-12-13 | 22,300 | 3.85 | 3.85 | 3.80 | 3.80 | 00:00:00 | | 2001-12-14 | 201,200 | 3.85 | 4.05 | 3.85 | 3.90 | 00:00:00 | | 2001-12-17 | 13,700 | 4.00 | 4.00 | 3.80 | 3.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
