|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-17 | 13,700 | 4.00 | 4.00 | 3.80 | 3.80 | 00:00:00 | | 2001-12-18 | 179,400 | 3.80 | 3.80 | 3.75 | 3.75 | 00:00:00 | | 2001-12-19 | 546,800 | 3.79 | 3.80 | 3.70 | 3.75 | 00:00:00 | | 2001-12-20 | 168,100 | 3.75 | 3.85 | 3.75 | 3.84 | 00:00:00 | | 2001-12-21 | 663,700 | 3.90 | 4.03 | 3.80 | 4.00 | 00:00:00 | | 2001-12-24 | 12,100 | 3.94 | 3.94 | 3.92 | 3.92 | 00:00:00 | | 2001-12-27 | 13,200 | 3.91 | 4.03 | 3.91 | 4.03 | 00:00:00 | | 2001-12-28 | 23,200 | 4.04 | 4.11 | 4.00 | 4.10 | 00:00:00 | | 2001-12-31 | 17,300 | 3.90 | 4.10 | 3.90 | 4.10 | 00:00:00 | | 2002-01-02 | 81,500 | 4.20 | 4.20 | 4.01 | 4.15 | 00:00:00 | | 2002-01-03 | 199,800 | 4.11 | 4.20 | 4.10 | 4.14 | 00:00:00 | | 2002-01-04 | 323,400 | 4.10 | 4.19 | 4.09 | 4.19 | 00:00:00 | | 2002-01-07 | 25,900 | 4.20 | 4.45 | 4.20 | 4.36 | 00:00:00 | | 2002-01-08 | 79,400 | 4.68 | 4.70 | 4.37 | 4.38 | 00:00:00 | | 2002-01-09 | 227,100 | 4.41 | 4.67 | 4.41 | 4.62 | 00:00:00 | | 2002-01-10 | 772,900 | 4.72 | 4.90 | 4.62 | 4.63 | 00:00:00 | | 2002-01-11 | 105,800 | 4.68 | 4.75 | 4.60 | 4.70 | 00:00:00 | | 2002-01-14 | 39,800 | 4.74 | 4.74 | 4.20 | 4.60 | 00:00:00 | | 2002-01-15 | 379,700 | 4.65 | 4.69 | 4.55 | 4.69 | 00:00:00 | | 2002-01-16 | 452,700 | 4.70 | 4.85 | 4.60 | 4.83 | 00:00:00 | | 2002-01-17 | 37,500 | 4.75 | 4.95 | 4.75 | 4.76 | 00:00:00 | | 2002-01-18 | 31,700 | 4.75 | 4.75 | 4.60 | 4.65 | 00:00:00 | | 2002-01-21 | 20,300 | 4.65 | 4.95 | 4.65 | 4.95 | 00:00:00 | | 2002-01-22 | 295,400 | 4.95 | 5.40 | 4.60 | 4.82 | 00:00:00 | | 2002-01-23 | 81,100 | 4.90 | 4.95 | 4.70 | 4.70 | 00:00:00 | | 2002-01-24 | 38,600 | 4.78 | 4.93 | 4.70 | 4.93 | 00:00:00 | | 2002-01-25 | 65,300 | 4.95 | 4.99 | 4.80 | 4.87 | 00:00:00 | | 2002-01-28 | 47,600 | 4.94 | 4.94 | 4.70 | 4.70 | 00:00:00 | | 2002-01-29 | 201,100 | 4.70 | 4.75 | 4.60 | 4.60 | 00:00:00 | | 2002-01-30 | 25,300 | 4.80 | 4.80 | 4.60 | 4.60 | 00:00:00 | | 2002-01-31 | 45,400 | 4.70 | 4.80 | 4.59 | 4.70 | 00:00:00 | | 2002-02-01 | 1,865 | 4.75 | 4.85 | 4.71 | 4.80 | 00:00:00 | | 2002-02-04 | 1,278,800 | 4.85 | 5.25 | 4.85 | 5.25 | 00:00:00 | | 2002-02-05 | 476,200 | 5.20 | 5.20 | 4.92 | 5.04 | 00:00:00 | | 2002-02-06 | 327,800 | 5.07 | 5.08 | 4.92 | 5.00 | 00:00:00 | | 2002-02-07 | 116,000 | 5.04 | 5.10 | 4.97 | 5.07 | 00:00:00 | | 2002-02-08 | 241,100 | 5.05 | 5.40 | 5.05 | 5.30 | 00:00:00 | | 2002-02-11 | 192,400 | 5.30 | 5.30 | 5.05 | 5.13 | 00:00:00 | | 2002-02-12 | 93,400 | 5.20 | 5.20 | 5.15 | 5.15 | 00:00:00 | | 2002-02-13 | 59,200 | 5.15 | 5.30 | 5.15 | 5.29 | 00:00:00 | | 2002-02-14 | 25,700 | 5.29 | 5.29 | 5.13 | 5.27 | 00:00:00 | | 2002-02-15 | 224,000 | 5.28 | 5.28 | 5.00 | 5.07 | 00:00:00 | | 2002-02-18 | 6,500 | 5.10 | 5.14 | 5.02 | 5.02 | 00:00:00 | | 2002-02-19 | 372,800 | 5.00 | 5.03 | 4.75 | 5.00 | 00:00:00 | | 2002-02-20 | 40,200 | 5.00 | 5.24 | 4.91 | 5.20 | 00:00:00 | | 2002-02-21 | 33,400 | 5.01 | 5.40 | 5.01 | 5.37 | 00:00:00 | | 2002-02-22 | 14,800 | 5.39 | 5.39 | 5.14 | 5.28 | 00:00:00 | | 2002-02-25 | 71,600 | 5.30 | 5.35 | 5.20 | 5.35 | 00:00:00 | | 2002-02-26 | 345,400 | 5.40 | 5.60 | 5.35 | 5.50 | 00:00:00 | | 2002-02-27 | 294,000 | 5.65 | 5.75 | 5.50 | 5.60 | 00:00:00 | | 2002-02-28 | 126,900 | 5.52 | 5.60 | 5.40 | 5.49 | 00:00:00 | | 2002-03-01 | 37,300 | 5.47 | 5.50 | 5.26 | 5.48 | 00:00:00 | | 2002-03-04 | 83,600 | 5.47 | 5.47 | 5.24 | 5.25 | 00:00:00 | | 2002-03-05 | 280,700 | 5.25 | 5.35 | 4.95 | 4.95 | 00:00:00 | | 2002-03-06 | 104,900 | 4.89 | 5.37 | 4.85 | 5.37 | 00:00:00 | | 2002-03-07 | 108,900 | 5.30 | 5.30 | 4.75 | 4.95 | 00:00:00 | | 2002-03-08 | 46,400 | 4.95 | 5.10 | 4.90 | 5.10 | 00:00:00 | | 2002-03-11 | 182,500 | 5.02 | 5.15 | 5.00 | 5.00 | 00:00:00 | | 2002-03-12 | 78,200 | 5.30 | 5.30 | 4.91 | 5.00 | 00:00:00 | | 2002-03-13 | 19,800 | 4.99 | 4.99 | 4.91 | 4.95 | 00:00:00 | | 2002-03-14 | 123,700 | 4.95 | 4.95 | 4.81 | 4.85 | 00:00:00 | | 2002-03-15 | 154,600 | 4.84 | 4.92 | 4.80 | 4.92 | 00:00:00 | | 2002-03-18 | 236,400 | 4.90 | 4.99 | 4.80 | 4.90 | 00:00:00 | | 2002-03-19 | 51,900 | 4.99 | 4.99 | 4.80 | 4.85 | 00:00:00 | | 2002-03-20 | 14,000 | 4.84 | 4.89 | 4.82 | 4.85 | 00:00:00 | | 2002-03-21 | 35,900 | 4.95 | 5.15 | 4.94 | 5.15 | 00:00:00 | | 2002-03-22 | 222,600 | 5.15 | 5.60 | 5.15 | 5.40 | 00:00:00 | | 2002-03-25 | 140,900 | 5.50 | 5.55 | 5.43 | 5.50 | 00:00:00 | | 2002-03-26 | 27,600 | 5.35 | 5.50 | 5.30 | 5.31 | 00:00:00 | | 2002-03-27 | 221,300 | 5.36 | 5.75 | 5.35 | 5.70 | 00:00:00 | | 2002-03-28 | 188,800 | 5.75 | 5.77 | 5.60 | 5.75 | 00:00:00 | | 2002-04-01 | 157,600 | 5.72 | 5.87 | 5.60 | 5.60 | 00:00:00 | | 2002-04-02 | 56,700 | 5.75 | 5.95 | 5.75 | 5.84 | 00:00:00 | | 2002-04-03 | 63,300 | 5.82 | 5.85 | 5.55 | 5.70 | 00:00:00 | | 2002-04-04 | 130,100 | 5.75 | 5.90 | 5.50 | 5.72 | 00:00:00 | | 2002-04-05 | 994,700 | 5.88 | 5.88 | 5.50 | 5.50 | 00:00:00 | | 2002-04-08 | 55,800 | 5.70 | 5.87 | 5.70 | 5.80 | 00:00:00 | | 2002-04-09 | 45,100 | 5.72 | 5.72 | 5.50 | 5.55 | 00:00:00 | | 2002-04-10 | 143,400 | 5.55 | 5.70 | 5.52 | 5.55 | 00:00:00 | | 2002-04-11 | 713,100 | 5.66 | 5.70 | 5.50 | 5.52 | 00:00:00 | | 2002-04-12 | 64,600 | 5.50 | 5.50 | 5.25 | 5.33 | 00:00:00 | | 2002-04-15 | 76,700 | 5.40 | 5.60 | 5.38 | 5.60 | 00:00:00 | | 2002-04-16 | 198,800 | 5.60 | 5.60 | 5.38 | 5.40 | 00:00:00 | | 2002-04-17 | 350,100 | 5.50 | 5.80 | 5.50 | 5.76 | 00:00:00 | | 2002-04-18 | 130,100 | 5.85 | 5.95 | 5.80 | 5.88 | 00:00:00 | | 2002-04-19 | 110,200 | 5.80 | 5.90 | 5.75 | 5.90 | 00:00:00 | | 2002-04-22 | 220,500 | 5.95 | 6.19 | 5.95 | 6.19 | 00:00:00 | | 2002-04-23 | 308,300 | 6.25 | 6.25 | 6.05 | 6.14 | 00:00:00 | | 2002-04-24 | 331,300 | 6.25 | 6.25 | 6.12 | 6.25 | 00:00:00 | | 2002-04-25 | 277,700 | 6.50 | 6.69 | 6.35 | 6.50 | 00:00:00 | | 2002-04-26 | 171,300 | 6.30 | 7.10 | 6.30 | 6.96 | 00:00:00 | | 2002-04-29 | 508,900 | 7.00 | 7.45 | 7.00 | 7.15 | 00:00:00 | | 2002-04-30 | 272,400 | 7.08 | 7.08 | 6.90 | 7.05 | 00:00:00 | | 2002-05-01 | 172,600 | 6.95 | 7.44 | 6.95 | 7.37 | 00:00:00 | | 2002-05-02 | 381,400 | 7.44 | 7.47 | 7.30 | 7.40 | 00:00:00 | | 2002-05-03 | 661,500 | 7.53 | 7.75 | 7.53 | 7.60 | 00:00:00 | | 2002-05-06 | 636,500 | 7.85 | 7.85 | 7.50 | 7.61 | 00:00:00 | | 2002-05-07 | 714,800 | 7.50 | 7.68 | 7.35 | 7.60 | 00:00:00 | | 2002-05-08 | 229,000 | 7.36 | 7.40 | 7.00 | 7.15 | 00:00:00 | | 2002-05-09 | 262,200 | 7.15 | 7.18 | 7.10 | 7.15 | 00:00:00 | | 2002-05-10 | 314,900 | 7.23 | 7.43 | 7.15 | 7.40 | 00:00:00 | | 2002-05-13 | 292,900 | 7.48 | 7.70 | 7.40 | 7.61 | 00:00:00 | | 2002-05-14 | 104,400 | 7.50 | 7.57 | 7.28 | 7.40 | 00:00:00 | | 2002-05-15 | 99,300 | 7.40 | 7.45 | 7.15 | 7.37 | 00:00:00 | | 2002-05-16 | 330,600 | 7.20 | 7.20 | 6.80 | 6.87 | 00:00:00 | | 2002-05-17 | 476,300 | 6.75 | 6.94 | 6.70 | 6.94 | 00:00:00 | | 2002-05-21 | 760,800 | 7.02 | 7.30 | 6.95 | 7.15 | 00:00:00 | | 2002-05-22 | 434,300 | 7.35 | 7.40 | 7.05 | 7.10 | 00:00:00 | | 2002-05-23 | 660,300 | 6.97 | 7.61 | 6.89 | 7.56 | 00:00:00 | | 2002-05-24 | 862,600 | 7.49 | 7.85 | 7.48 | 7.83 | 00:00:00 | | 2002-05-27 | 53,100 | 7.75 | 7.75 | 7.22 | 7.29 | 00:00:00 | | 2002-05-28 | 775,000 | 7.44 | 8.00 | 7.40 | 7.95 | 00:00:00 | | 2002-05-29 | 1,561,400 | 8.00 | 8.35 | 7.94 | 8.20 | 00:00:00 | | 2002-05-30 | 534,500 | 8.75 | 8.75 | 7.90 | 7.90 | 00:00:00 | | 2002-05-31 | 252,200 | 7.90 | 8.10 | 7.70 | 7.84 | 00:00:00 | | 2002-06-03 | 228,700 | 7.80 | 8.15 | 7.80 | 8.15 | 00:00:00 | | 2002-06-04 | 305,000 | 8.35 | 8.60 | 8.25 | 8.44 | 00:00:00 | | 2002-06-05 | 240,900 | 8.15 | 8.15 | 7.85 | 8.00 | 00:00:00 | | 2002-06-06 | 223,100 | 8.10 | 8.10 | 7.88 | 7.88 | 00:00:00 | | 2002-06-07 | 211,100 | 7.95 | 8.05 | 7.26 | 7.46 | 00:00:00 | | 2002-06-10 | 311,300 | 7.25 | 7.31 | 6.62 | 6.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
