|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-29 | 63,300 | 5.20 | 5.20 | 5.11 | 5.14 | 00:00:00 | 2002-12-02 | 143,200 | 5.14 | 5.14 | 5.05 | 5.08 | 00:00:00 | 2002-12-03 | 443,900 | 5.20 | 5.20 | 5.10 | 5.17 | 00:00:00 | 2002-12-04 | 1,015,500 | 5.21 | 5.58 | 5.21 | 5.35 | 00:00:00 | 2002-12-05 | 983,000 | 5.45 | 5.72 | 5.44 | 5.62 | 00:00:00 | 2002-12-06 | 406,300 | 5.75 | 5.98 | 5.68 | 5.91 | 00:00:00 | 2002-12-09 | 204,900 | 6.00 | 6.05 | 5.85 | 6.00 | 00:00:00 | 2002-12-10 | 135,900 | 6.00 | 6.00 | 5.75 | 5.90 | 00:00:00 | 2002-12-11 | 363,400 | 5.90 | 6.33 | 5.90 | 6.27 | 00:00:00 | 2002-12-12 | 975,200 | 6.33 | 6.70 | 6.33 | 6.64 | 00:00:00 | 2002-12-13 | 402,500 | 6.95 | 7.00 | 6.75 | 6.81 | 00:00:00 | 2002-12-16 | 795,600 | 6.95 | 7.10 | 6.70 | 7.05 | 00:00:00 | 2002-12-17 | 439,000 | 7.41 | 7.49 | 6.95 | 7.07 | 00:00:00 | 2002-12-18 | 799,600 | 6.90 | 7.29 | 6.88 | 7.10 | 00:00:00 | 2002-12-19 | 1,074,000 | 7.39 | 7.45 | 7.10 | 7.35 | 00:00:00 | 2002-12-20 | 545,700 | 7.15 | 7.24 | 7.06 | 7.24 | 00:00:00 | 2002-12-23 | 205,300 | 7.30 | 7.59 | 7.30 | 7.59 | 00:00:00 | 2002-12-24 | 155,000 | 7.58 | 7.59 | 7.35 | 7.40 | 00:00:00 | 2002-12-27 | 539,000 | 7.50 | 7.85 | 7.41 | 7.78 | 00:00:00 | 2002-12-30 | 338,600 | 7.71 | 7.80 | 7.41 | 7.50 | 00:00:00 | 2002-12-31 | 245,800 | 7.41 | 7.73 | 7.41 | 7.69 | 00:00:00 | 2003-01-02 | 124,700 | 7.65 | 7.65 | 7.43 | 7.54 | 00:00:00 | 2003-01-03 | 293,700 | 7.51 | 7.88 | 7.51 | 7.75 | 00:00:00 | 2003-01-06 | 880,500 | 7.80 | 8.05 | 7.80 | 7.95 | 00:00:00 | 2003-01-07 | 315,000 | 7.88 | 7.90 | 7.32 | 7.60 | 00:00:00 | 2003-01-08 | 1,038,800 | 7.55 | 7.79 | 7.33 | 7.61 | 00:00:00 | 2003-01-09 | 649,700 | 7.64 | 7.65 | 7.39 | 7.53 | 00:00:00 | 2003-01-10 | 3,137,800 | 7.64 | 8.05 | 7.64 | 7.98 | 00:00:00 | 2003-01-13 | 465,500 | 7.89 | 7.93 | 7.71 | 7.82 | 00:00:00 | 2003-01-14 | 547,500 | 7.75 | 7.80 | 7.55 | 7.58 | 00:00:00 | 2003-01-15 | 949,500 | 7.50 | 7.50 | 7.25 | 7.34 | 00:00:00 | 2003-01-16 | 1,664,200 | 7.40 | 7.70 | 7.40 | 7.69 | 00:00:00 | 2003-01-17 | 719,800 | 7.82 | 7.82 | 7.55 | 7.71 | 00:00:00 | 2003-01-20 | 313,100 | 7.62 | 7.78 | 7.45 | 7.45 | 00:00:00 | 2003-01-21 | 397,400 | 7.50 | 7.65 | 7.42 | 7.65 | 00:00:00 | 2003-01-22 | 481,100 | 7.70 | 7.75 | 7.62 | 7.70 | 00:00:00 | 2003-01-23 | 1,943,300 | 7.75 | 7.89 | 7.73 | 7.86 | 00:00:00 | 2003-01-24 | 1,589,200 | 7.80 | 7.95 | 7.80 | 7.95 | 00:00:00 | 2003-01-27 | 2,517,000 | 8.00 | 8.24 | 7.95 | 8.17 | 00:00:00 | 2003-01-28 | 535,600 | 8.03 | 8.24 | 8.00 | 8.13 | 00:00:00 | 2003-01-29 | 760,400 | 8.00 | 8.14 | 7.69 | 7.82 | 00:00:00 | 2003-01-30 | 255,200 | 7.70 | 7.87 | 7.69 | 7.84 | 00:00:00 | 2003-01-31 | 386,900 | 7.83 | 7.85 | 7.45 | 7.56 | 00:00:00 | 2003-02-03 | 599,900 | 7.65 | 7.70 | 7.55 | 7.64 | 00:00:00 | 2003-02-04 | 1,418,100 | 7.90 | 8.00 | 7.80 | 7.80 | 00:00:00 | 2003-02-05 | 1,046,400 | 7.97 | 8.00 | 7.70 | 7.70 | 00:00:00 | 2003-02-06 | 699,000 | 7.87 | 7.94 | 7.65 | 7.82 | 00:00:00 | 2003-02-07 | 679,100 | 7.82 | 7.95 | 7.67 | 7.70 | 00:00:00 | 2003-02-10 | 469,600 | 7.84 | 7.89 | 7.50 | 7.50 | 00:00:00 | 2003-02-11 | 516,600 | 7.50 | 7.81 | 7.48 | 7.75 | 00:00:00 | 2003-02-12 | 612,600 | 7.70 | 7.73 | 7.35 | 7.40 | 00:00:00 | 2003-02-13 | 388,800 | 7.40 | 7.70 | 7.36 | 7.56 | 00:00:00 | 2003-02-14 | 429,400 | 7.56 | 7.63 | 7.47 | 7.56 | 00:00:00 | 2003-02-17 | 573,400 | 7.48 | 7.55 | 7.12 | 7.40 | 00:00:00 | 2003-02-18 | 455,200 | 7.40 | 7.63 | 7.35 | 7.58 | 00:00:00 | 2003-02-19 | 682,000 | 7.63 | 7.74 | 7.52 | 7.52 | 00:00:00 | 2003-02-20 | 408,800 | 7.60 | 7.64 | 7.50 | 7.55 | 00:00:00 | 2003-02-21 | 577,600 | 7.61 | 7.68 | 7.55 | 7.65 | 00:00:00 | 2003-02-24 | 752,400 | 7.62 | 7.84 | 7.62 | 7.77 | 00:00:00 | 2003-02-25 | 657,300 | 7.75 | 7.86 | 7.70 | 7.85 | 00:00:00 | 2003-02-26 | 1,428,400 | 7.80 | 7.85 | 7.71 | 7.77 | 00:00:00 | 2003-02-27 | 1,285,100 | 7.65 | 7.78 | 7.62 | 7.66 | 00:00:00 | 2003-02-28 | 384,600 | 7.75 | 7.75 | 7.66 | 7.68 | 00:00:00 | 2003-03-03 | 439,400 | 7.60 | 7.60 | 7.35 | 7.35 | 00:00:00 | 2003-03-04 | 657,800 | 7.58 | 7.58 | 7.20 | 7.24 | 00:00:00 | 2003-03-05 | 356,200 | 7.30 | 7.40 | 7.27 | 7.33 | 00:00:00 | 2003-03-06 | 1,088,500 | 7.30 | 7.40 | 6.62 | 6.80 | 00:00:00 | 2003-03-07 | 891,000 | 6.81 | 6.90 | 6.20 | 6.50 | 00:00:00 | 2003-03-10 | 1,547,200 | 6.70 | 6.70 | 5.63 | 5.80 | 00:00:00 | 2003-03-11 | 598,700 | 5.80 | 6.24 | 5.75 | 6.15 | 00:00:00 | 2003-03-12 | 646,900 | 6.25 | 6.28 | 5.95 | 6.20 | 00:00:00 | 2003-03-13 | 834,100 | 5.75 | 6.25 | 5.75 | 6.05 | 00:00:00 | 2003-03-14 | 572,300 | 6.10 | 6.30 | 6.07 | 6.28 | 00:00:00 | 2003-03-17 | 478,300 | 6.40 | 6.50 | 6.29 | 6.40 | 00:00:00 | 2003-03-18 | 136,900 | 6.37 | 6.45 | 6.25 | 6.45 | 00:00:00 | 2003-03-19 | 128,800 | 6.45 | 6.50 | 6.19 | 6.20 | 00:00:00 | 2003-03-20 | 243,400 | 6.10 | 6.38 | 6.08 | 6.10 | 00:00:00 | 2003-03-21 | 920,200 | 5.91 | 5.95 | 5.60 | 5.60 | 00:00:00 | 2003-03-24 | 375,200 | 5.76 | 5.80 | 5.60 | 5.70 | 00:00:00 | 2003-03-25 | 610,800 | 5.74 | 5.82 | 5.47 | 5.48 | 00:00:00 | 2003-03-26 | 661,500 | 5.43 | 5.60 | 5.43 | 5.60 | 00:00:00 | 2003-03-27 | 583,100 | 5.65 | 5.93 | 5.65 | 5.78 | 00:00:00 | 2003-03-28 | 353,800 | 5.78 | 6.40 | 5.78 | 6.39 | 00:00:00 | 2003-03-31 | 58,800 | 6.95 | 6.95 | 6.35 | 6.40 | 00:00:00 | 2003-04-01 | 373,200 | 6.44 | 6.44 | 6.13 | 6.24 | 00:00:00 | 2003-04-02 | 482,300 | 5.75 | 6.20 | 5.70 | 6.16 | 00:00:00 | 2003-04-03 | 1,038,800 | 5.97 | 6.29 | 5.97 | 6.18 | 00:00:00 | 2003-04-04 | 353,300 | 6.06 | 6.35 | 6.06 | 6.30 | 00:00:00 | 2003-04-07 | 1,072,800 | 6.19 | 6.22 | 6.03 | 6.22 | 00:00:00 | 2003-04-08 | 712,300 | 6.15 | 6.37 | 6.15 | 6.37 | 00:00:00 | 2003-04-09 | 1,322,900 | 6.41 | 6.65 | 6.34 | 6.65 | 00:00:00 | 2003-04-10 | 1,286,900 | 6.62 | 6.65 | 6.51 | 6.55 | 00:00:00 | 2003-04-11 | 441,800 | 6.42 | 6.54 | 6.42 | 6.54 | 00:00:00 | 2003-04-14 | 321,200 | 6.55 | 6.59 | 6.45 | 6.48 | 00:00:00 | 2003-04-15 | 404,800 | 6.55 | 6.70 | 6.51 | 6.60 | 00:00:00 | 2003-04-16 | 353,800 | 6.60 | 6.88 | 6.56 | 6.85 | 00:00:00 | 2003-04-17 | 402,700 | 6.91 | 7.33 | 6.91 | 7.00 | 00:00:00 | 2003-04-21 | 285,300 | 7.24 | 7.30 | 7.07 | 7.20 | 00:00:00 | 2003-04-22 | 810,300 | 7.31 | 7.34 | 7.19 | 7.25 | 00:00:00 | 2003-04-23 | 1,092,200 | 7.19 | 7.24 | 6.90 | 6.90 | 00:00:00 | 2003-04-24 | 243,700 | 7.08 | 7.08 | 6.85 | 6.88 | 00:00:00 | 2003-04-25 | 298,600 | 6.89 | 6.93 | 6.75 | 6.80 | 00:00:00 | 2003-04-28 | 238,500 | 6.75 | 6.99 | 6.65 | 6.85 | 00:00:00 | 2003-04-29 | 284,300 | 6.80 | 6.80 | 6.63 | 6.70 | 00:00:00 | 2003-04-30 | 459,400 | 6.81 | 7.08 | 6.81 | 7.00 | 00:00:00 | 2003-05-01 | 974,500 | 7.00 | 7.13 | 7.00 | 7.10 | 00:00:00 | 2003-05-02 | 392,700 | 7.07 | 7.20 | 7.07 | 7.18 | 00:00:00 | 2003-05-05 | 498,400 | 7.23 | 7.48 | 7.23 | 7.40 | 00:00:00 | 2003-05-06 | 419,200 | 7.40 | 7.45 | 7.16 | 7.40 | 00:00:00 | 2003-05-07 | 430,200 | 7.40 | 7.45 | 7.15 | 7.20 | 00:00:00 | 2003-05-08 | 714,800 | 7.35 | 7.45 | 7.30 | 7.35 | 00:00:00 | 2003-05-09 | 345,900 | 7.40 | 7.40 | 7.12 | 7.15 | 00:00:00 | 2003-05-12 | 1,158,100 | 7.39 | 7.39 | 7.17 | 7.25 | 00:00:00 | 2003-05-13 | 211,400 | 7.20 | 7.23 | 7.12 | 7.12 | 00:00:00 | 2003-05-14 | 327,500 | 7.20 | 7.23 | 7.12 | 7.13 | 00:00:00 | 2003-05-15 | 528,800 | 7.25 | 7.25 | 6.90 | 7.02 | 00:00:00 | 2003-05-16 | 426,000 | 6.99 | 7.12 | 6.94 | 6.94 | 00:00:00 | 2003-05-20 | 1,075,600 | 7.50 | 7.70 | 7.30 | 7.50 | 00:00:00 | 2003-05-21 | 1,058,000 | 7.31 | 7.46 | 7.31 | 7.41 | 00:00:00 | 2003-05-22 | 697,800 | 7.39 | 7.39 | 7.20 | 7.30 | 00:00:00 | 2003-05-23 | 1,112,500 | 7.35 | 7.60 | 7.34 | 7.49 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|