|
 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 | | 2002-06-10 | 311,300 | 7.25 | 7.31 | 6.62 | 6.70 | 00:00:00 | | 2002-06-11 | 712,800 | 6.50 | 6.90 | 6.10 | 6.85 | 00:00:00 | | 2002-06-12 | 247,900 | 6.85 | 7.27 | 6.70 | 6.82 | 00:00:00 | | 2002-06-13 | 246,900 | 6.72 | 6.91 | 6.50 | 6.55 | 00:00:00 | | 2002-06-14 | 249,200 | 6.97 | 7.37 | 6.80 | 7.20 | 00:00:00 | | 2002-06-17 | 111,500 | 7.00 | 7.00 | 6.63 | 6.66 | 00:00:00 | | 2002-06-18 | 447,600 | 6.80 | 7.00 | 6.15 | 6.77 | 00:00:00 | | 2002-06-19 | 317,200 | 6.85 | 6.92 | 6.45 | 6.58 | 00:00:00 | | 2002-06-20 | 474,100 | 6.70 | 6.80 | 6.53 | 6.75 | 00:00:00 | | 2002-06-21 | 381,200 | 6.78 | 7.05 | 6.70 | 6.95 | 00:00:00 | | 2002-06-24 | 235,100 | 7.24 | 7.35 | 6.76 | 6.95 | 00:00:00 | | 2002-06-25 | 150,400 | 6.71 | 6.75 | 6.35 | 6.75 | 00:00:00 | | 2002-06-26 | 250,100 | 7.10 | 7.10 | 6.40 | 6.50 | 00:00:00 | | 2002-06-27 | 247,700 | 6.40 | 6.60 | 5.90 | 5.95 | 00:00:00 | | 2002-06-28 | 115,500 | 5.95 | 6.10 | 5.75 | 5.85 | 00:00:00 | | 2002-07-02 | 184,800 | 5.86 | 6.10 | 5.85 | 5.86 | 00:00:00 | | 2002-07-03 | 213,800 | 5.90 | 6.09 | 5.60 | 6.05 | 00:00:00 | | 2002-07-04 | 15,500 | 5.80 | 6.30 | 5.75 | 5.75 | 00:00:00 | | 2002-07-05 | 17,100 | 5.85 | 5.85 | 5.60 | 5.80 | 00:00:00 | | 2002-07-08 | 35,400 | 5.97 | 6.10 | 5.75 | 6.07 | 00:00:00 | | 2002-07-09 | 306,000 | 6.05 | 6.45 | 6.00 | 6.34 | 00:00:00 | | 2002-07-10 | 94,200 | 6.28 | 6.33 | 6.04 | 6.30 | 00:00:00 | | 2002-07-11 | 49,400 | 6.25 | 6.40 | 6.10 | 6.10 | 00:00:00 | | 2002-07-12 | 76,600 | 5.95 | 6.29 | 5.80 | 6.25 | 00:00:00 | | 2002-07-15 | 168,800 | 6.43 | 6.66 | 6.29 | 6.30 | 00:00:00 | | 2002-07-16 | 94,000 | 6.25 | 6.25 | 5.91 | 6.10 | 00:00:00 | | 2002-07-17 | 237,000 | 5.95 | 6.00 | 5.80 | 6.00 | 00:00:00 | | 2002-07-18 | 71,500 | 6.04 | 6.04 | 5.70 | 5.75 | 00:00:00 | | 2002-07-19 | 139,100 | 6.07 | 6.10 | 5.80 | 5.81 | 00:00:00 | | 2002-07-22 | 120,100 | 5.90 | 5.94 | 5.30 | 5.31 | 00:00:00 | | 2002-07-23 | 468,200 | 5.10 | 5.10 | 4.69 | 4.69 | 00:00:00 | | 2002-07-24 | 252,900 | 4.10 | 4.90 | 4.10 | 4.90 | 00:00:00 | | 2002-07-25 | 161,600 | 4.62 | 4.90 | 4.50 | 4.55 | 00:00:00 | | 2002-07-26 | 120,700 | 4.25 | 4.25 | 4.03 | 4.05 | 00:00:00 | | 2002-07-29 | 113,400 | 4.05 | 4.40 | 4.01 | 4.31 | 00:00:00 | | 2002-07-30 | 185,600 | 4.50 | 4.90 | 4.38 | 4.72 | 00:00:00 | | 2002-07-31 | 46,500 | 4.85 | 4.99 | 4.85 | 4.93 | 00:00:00 | | 2002-08-01 | 156,700 | 4.90 | 4.97 | 4.80 | 4.80 | 00:00:00 | | 2002-08-02 | 56,900 | 4.99 | 5.25 | 4.90 | 5.20 | 00:00:00 | | 2002-08-06 | 116,600 | 5.10 | 5.10 | 4.83 | 4.83 | 00:00:00 | | 2002-08-07 | 406,600 | 5.09 | 5.15 | 5.00 | 5.03 | 00:00:00 | | 2002-08-08 | 64,000 | 5.05 | 5.50 | 4.94 | 5.12 | 00:00:00 | | 2002-08-09 | 28,800 | 5.40 | 5.49 | 5.30 | 5.45 | 00:00:00 | | 2002-08-12 | 86,900 | 5.75 | 5.85 | 5.41 | 5.45 | 00:00:00 | | 2002-08-13 | 38,400 | 5.75 | 5.80 | 5.55 | 5.60 | 00:00:00 | | 2002-08-14 | 94,300 | 5.84 | 5.84 | 5.39 | 5.39 | 00:00:00 | | 2002-08-15 | 39,200 | 5.20 | 5.49 | 5.20 | 5.40 | 00:00:00 | | 2002-08-16 | 18,800 | 5.38 | 5.40 | 5.21 | 5.21 | 00:00:00 | | 2002-08-19 | 116,700 | 5.15 | 5.15 | 4.65 | 4.80 | 00:00:00 | | 2002-08-20 | 73,200 | 4.78 | 4.95 | 4.78 | 4.95 | 00:00:00 | | 2002-08-21 | 77,600 | 4.89 | 4.95 | 4.75 | 4.80 | 00:00:00 | | 2002-08-22 | 125,100 | 4.75 | 4.92 | 4.70 | 4.80 | 00:00:00 | | 2002-08-23 | 60,700 | 4.80 | 5.00 | 4.60 | 4.65 | 00:00:00 | | 2002-08-26 | 75,600 | 4.65 | 5.01 | 4.65 | 4.91 | 00:00:00 | | 2002-08-27 | 202,900 | 4.90 | 5.31 | 4.80 | 5.23 | 00:00:00 | | 2002-08-28 | 139,200 | 5.25 | 5.45 | 5.20 | 5.32 | 00:00:00 | | 2002-08-29 | 226,700 | 5.40 | 5.97 | 5.40 | 5.97 | 00:00:00 | | 2002-08-30 | 86,300 | 5.95 | 6.00 | 5.65 | 5.79 | 00:00:00 | | 2002-09-03 | 156,200 | 5.55 | 5.97 | 5.55 | 5.95 | 00:00:00 | | 2002-09-04 | 191,500 | 5.82 | 5.82 | 5.56 | 5.56 | 00:00:00 | | 2002-09-05 | 374,400 | 5.80 | 5.90 | 5.72 | 5.80 | 00:00:00 | | 2002-09-06 | 149,700 | 5.84 | 5.84 | 5.62 | 5.69 | 00:00:00 | | 2002-09-09 | 677,000 | 6.30 | 6.30 | 5.85 | 5.95 | 00:00:00 | | 2002-09-10 | 984,600 | 5.83 | 6.35 | 5.80 | 6.25 | 00:00:00 | | 2002-09-11 | 372,500 | 6.25 | 6.25 | 6.01 | 6.16 | 00:00:00 | | 2002-09-12 | 654,400 | 6.35 | 6.80 | 6.30 | 6.75 | 00:00:00 | | 2002-09-13 | 164,300 | 6.80 | 6.80 | 6.40 | 6.40 | 00:00:00 | | 2002-09-16 | 374,000 | 6.40 | 6.97 | 6.35 | 6.97 | 00:00:00 | | 2002-09-17 | 581,700 | 6.60 | 7.00 | 6.56 | 7.00 | 00:00:00 | | 2002-09-18 | 519,700 | 7.00 | 7.14 | 6.50 | 6.67 | 00:00:00 | | 2002-09-19 | 112,200 | 6.90 | 6.95 | 6.73 | 6.79 | 00:00:00 | | 2002-09-20 | 195,700 | 6.67 | 6.90 | 6.67 | 6.80 | 00:00:00 | | 2002-09-23 | 168,600 | 6.80 | 7.01 | 6.80 | 6.90 | 00:00:00 | | 2002-09-24 | 303,300 | 7.05 | 7.19 | 6.98 | 7.06 | 00:00:00 | | 2002-09-25 | 163,600 | 7.00 | 7.00 | 6.40 | 6.55 | 00:00:00 | | 2002-09-26 | 608,600 | 6.45 | 6.45 | 5.92 | 6.06 | 00:00:00 | | 2002-09-27 | 398,900 | 6.12 | 6.25 | 5.93 | 6.00 | 00:00:00 | | 2002-09-30 | 201,100 | 6.20 | 6.25 | 6.03 | 6.08 | 00:00:00 | | 2002-10-01 | 157,400 | 5.99 | 6.05 | 5.90 | 5.99 | 00:00:00 | | 2002-10-02 | 171,000 | 5.95 | 5.98 | 5.70 | 5.85 | 00:00:00 | | 2002-10-03 | 28,700 | 5.88 | 5.95 | 5.78 | 5.85 | 00:00:00 | | 2002-10-04 | 232,300 | 5.74 | 5.85 | 5.70 | 5.72 | 00:00:00 | | 2002-10-07 | 174,800 | 5.80 | 5.85 | 5.51 | 5.51 | 00:00:00 | | 2002-10-08 | 228,300 | 5.43 | 5.43 | 5.15 | 5.15 | 00:00:00 | | 2002-10-09 | 192,100 | 5.39 | 5.50 | 5.20 | 5.40 | 00:00:00 | | 2002-10-10 | 326,400 | 5.40 | 5.60 | 5.29 | 5.55 | 00:00:00 | | 2002-10-11 | 115,400 | 5.75 | 5.75 | 5.36 | 5.49 | 00:00:00 | | 2002-10-15 | 172,600 | 5.48 | 5.48 | 5.15 | 5.30 | 00:00:00 | | 2002-10-16 | 137,100 | 5.50 | 5.50 | 5.26 | 5.26 | 00:00:00 | | 2002-10-17 | 174,300 | 5.10 | 5.10 | 4.86 | 4.95 | 00:00:00 | | 2002-10-18 | 97,300 | 5.01 | 5.02 | 4.98 | 4.99 | 00:00:00 | | 2002-10-21 | 122,800 | 5.00 | 5.19 | 4.96 | 5.03 | 00:00:00 | | 2002-10-22 | 106,000 | 5.03 | 5.30 | 5.03 | 5.30 | 00:00:00 | | 2002-10-23 | 45,400 | 5.30 | 5.38 | 5.15 | 5.27 | 00:00:00 | | 2002-10-24 | 37,600 | 5.10 | 5.20 | 5.08 | 5.17 | 00:00:00 | | 2002-10-25 | 56,400 | 5.29 | 5.35 | 5.25 | 5.30 | 00:00:00 | | 2002-10-28 | 565,800 | 5.35 | 5.35 | 5.16 | 5.16 | 00:00:00 | | 2002-10-29 | 183,300 | 5.20 | 5.23 | 5.08 | 5.08 | 00:00:00 | | 2002-10-30 | 112,300 | 5.12 | 5.18 | 5.07 | 5.16 | 00:00:00 | | 2002-10-31 | 110,300 | 5.17 | 5.19 | 5.00 | 5.09 | 00:00:00 | | 2002-11-01 | 106,100 | 5.05 | 5.15 | 5.04 | 5.11 | 00:00:00 | | 2002-11-04 | 307,500 | 5.15 | 5.18 | 5.12 | 5.16 | 00:00:00 | | 2002-11-05 | 182,400 | 5.19 | 5.19 | 5.15 | 5.15 | 00:00:00 | | 2002-11-06 | 201,700 | 5.15 | 5.27 | 5.13 | 5.27 | 00:00:00 | | 2002-11-07 | 283,800 | 5.38 | 5.54 | 5.35 | 5.54 | 00:00:00 | | 2002-11-08 | 449,000 | 5.60 | 5.88 | 5.60 | 5.84 | 00:00:00 | | 2002-11-11 | 1,222 | 6.00 | 6.00 | 5.61 | 5.61 | 00:00:00 | | 2002-11-12 | 271,500 | 5.73 | 5.95 | 5.42 | 5.81 | 00:00:00 | | 2002-11-13 | 308,200 | 5.85 | 5.91 | 5.35 | 5.65 | 00:00:00 | | 2002-11-14 | 227,400 | 5.45 | 5.70 | 5.45 | 5.70 | 00:00:00 | | 2002-11-15 | 206,700 | 5.65 | 6.06 | 5.65 | 5.95 | 00:00:00 | | 2002-11-18 | 162,700 | 5.95 | 5.95 | 5.75 | 5.86 | 00:00:00 | | 2002-11-19 | 230,000 | 5.86 | 5.94 | 5.75 | 5.90 | 00:00:00 | | 2002-11-20 | 118,900 | 5.90 | 5.90 | 5.53 | 5.57 | 00:00:00 | | 2002-11-21 | 163,300 | 5.60 | 5.60 | 5.30 | 5.35 | 00:00:00 | | 2002-11-22 | 284,800 | 5.35 | 5.57 | 5.25 | 5.37 | 00:00:00 | | 2002-11-25 | 170,500 | 5.34 | 5.34 | 5.18 | 5.25 | 00:00:00 | | 2002-11-26 | 124,500 | 5.24 | 5.31 | 5.21 | 5.26 | 00:00:00 | | 2002-11-27 | 106,400 | 5.30 | 5.30 | 5.11 | 5.16 | 00:00:00 | | 2002-11-28 | 19,600 | 5.25 | 5.25 | 5.15 | 5.20 | 00:00:00 | | 2002-11-29 | 63,300 | 5.20 | 5.20 | 5.11 | 5.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
