|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-23 | 1,112,500 | 7.35 | 7.60 | 7.34 | 7.49 | 00:00:00 | | 2003-05-26 | 157,500 | 7.58 | 7.58 | 7.39 | 7.40 | 00:00:00 | | 2003-05-27 | 995,500 | 7.55 | 7.55 | 7.35 | 7.55 | 00:00:00 | | 2003-05-28 | 1,346,200 | 7.20 | 7.24 | 7.00 | 7.09 | 00:00:00 | | 2003-05-29 | 294,100 | 7.05 | 7.17 | 7.00 | 7.15 | 00:00:00 | | 2003-05-30 | 488,100 | 7.07 | 7.07 | 6.76 | 6.93 | 00:00:00 | | 2003-06-02 | 240,000 | 6.84 | 7.08 | 6.84 | 6.97 | 00:00:00 | | 2003-06-03 | 361,600 | 6.87 | 6.97 | 6.82 | 6.83 | 00:00:00 | | 2003-06-04 | 610,500 | 6.85 | 6.85 | 6.71 | 6.72 | 00:00:00 | | 2003-06-05 | 663,900 | 6.80 | 6.91 | 6.75 | 6.82 | 00:00:00 | | 2003-06-06 | 233,200 | 6.81 | 7.00 | 6.70 | 6.98 | 00:00:00 | | 2003-06-09 | 258,700 | 6.89 | 6.98 | 6.84 | 6.88 | 00:00:00 | | 2003-06-10 | 296,900 | 6.75 | 6.78 | 6.65 | 6.70 | 00:00:00 | | 2003-06-11 | 177,200 | 6.70 | 6.78 | 6.70 | 6.70 | 00:00:00 | | 2003-06-12 | 194,300 | 6.70 | 6.78 | 6.66 | 6.66 | 00:00:00 | | 2003-06-13 | 499,000 | 6.75 | 6.85 | 6.58 | 6.85 | 00:00:00 | | 2003-06-16 | 264,900 | 6.90 | 6.90 | 6.71 | 6.79 | 00:00:00 | | 2003-06-17 | 674,500 | 6.83 | 6.95 | 6.81 | 6.95 | 00:00:00 | | 2003-06-18 | 265,400 | 6.92 | 6.95 | 6.80 | 6.85 | 00:00:00 | | 2003-06-19 | 1,201,600 | 6.88 | 7.00 | 6.85 | 6.87 | 00:00:00 | | 2003-06-20 | 574,500 | 6.89 | 7.05 | 6.85 | 6.93 | 00:00:00 | | 2003-06-23 | 400,100 | 6.83 | 7.00 | 6.62 | 6.72 | 00:00:00 | | 2003-06-24 | 437,400 | 6.65 | 6.75 | 6.56 | 6.56 | 00:00:00 | | 2003-06-25 | 277,200 | 6.60 | 6.68 | 6.52 | 6.56 | 00:00:00 | | 2003-06-26 | 137,300 | 6.57 | 6.58 | 6.37 | 6.58 | 00:00:00 | | 2003-06-27 | 157,300 | 6.59 | 6.65 | 6.53 | 6.60 | 00:00:00 | | 2003-06-30 | 133,100 | 6.63 | 6.73 | 6.60 | 6.60 | 00:00:00 | | 2003-07-02 | 326,400 | 6.85 | 6.97 | 6.84 | 6.90 | 00:00:00 | | 2003-07-03 | 361,400 | 6.90 | 7.02 | 6.86 | 6.86 | 00:00:00 | | 2003-07-04 | 25,300 | 6.95 | 6.99 | 6.91 | 6.98 | 00:00:00 | | 2003-07-07 | 227,500 | 6.95 | 7.02 | 6.78 | 7.00 | 00:00:00 | | 2003-07-08 | 230,400 | 6.90 | 7.03 | 6.90 | 7.02 | 00:00:00 | | 2003-07-09 | 882,200 | 7.02 | 7.03 | 6.78 | 6.78 | 00:00:00 | | 2003-07-10 | 761,100 | 6.72 | 6.75 | 6.54 | 6.64 | 00:00:00 | | 2003-07-11 | 1,142,800 | 6.57 | 6.66 | 6.40 | 6.66 | 00:00:00 | | 2003-07-14 | 537,700 | 6.70 | 6.79 | 6.66 | 6.74 | 00:00:00 | | 2003-07-15 | 387,200 | 6.78 | 6.79 | 6.50 | 6.68 | 00:00:00 | | 2003-07-16 | 405,900 | 6.65 | 6.65 | 6.50 | 6.55 | 00:00:00 | | 2003-07-17 | 119,900 | 6.55 | 6.65 | 6.53 | 6.65 | 00:00:00 | | 2003-07-18 | 135,800 | 6.65 | 6.70 | 6.58 | 6.66 | 00:00:00 | | 2003-07-21 | 414,800 | 6.65 | 6.90 | 6.65 | 6.86 | 00:00:00 | | 2003-07-22 | 543,200 | 6.85 | 6.95 | 6.85 | 6.95 | 00:00:00 | | 2003-07-23 | 775,400 | 7.01 | 7.37 | 7.00 | 7.30 | 00:00:00 | | 2003-07-24 | 885,700 | 7.29 | 7.45 | 7.15 | 7.45 | 00:00:00 | | 2003-07-25 | 562,400 | 7.40 | 7.48 | 7.30 | 7.38 | 00:00:00 | | 2003-07-28 | 317,500 | 7.36 | 7.45 | 7.15 | 7.22 | 00:00:00 | | 2003-07-29 | 328,300 | 7.19 | 7.23 | 6.96 | 7.00 | 00:00:00 | | 2003-07-30 | 334,700 | 6.93 | 6.97 | 6.82 | 6.90 | 00:00:00 | | 2003-07-31 | 544,500 | 7.00 | 7.00 | 6.90 | 6.98 | 00:00:00 | | 2003-08-01 | 200,100 | 7.00 | 7.07 | 6.90 | 6.90 | 00:00:00 | | 2003-08-05 | 798,300 | 7.14 | 7.26 | 6.91 | 7.15 | 00:00:00 | | 2003-08-06 | 485,800 | 7.20 | 7.23 | 7.12 | 7.17 | 00:00:00 | | 2003-08-07 | 406,100 | 7.17 | 7.17 | 7.01 | 7.02 | 00:00:00 | | 2003-08-08 | 1,486,800 | 7.08 | 7.40 | 7.05 | 7.30 | 00:00:00 | | 2003-08-11 | 764,500 | 7.50 | 7.50 | 7.35 | 7.42 | 00:00:00 | | 2003-08-12 | 176,500 | 7.30 | 7.42 | 7.25 | 7.28 | 00:00:00 | | 2003-08-13 | 1,120,400 | 7.30 | 7.48 | 7.16 | 7.30 | 00:00:00 | | 2003-08-14 | 599,100 | 7.41 | 7.75 | 7.36 | 7.36 | 00:00:00 | | 2003-08-15 | 275,900 | 7.40 | 7.75 | 7.39 | 7.69 | 00:00:00 | | 2003-08-18 | 353,300 | 7.47 | 7.68 | 7.25 | 7.25 | 00:00:00 | | 2003-08-19 | 732,800 | 7.30 | 7.67 | 7.30 | 7.65 | 00:00:00 | | 2003-08-20 | 1,062,400 | 7.71 | 8.00 | 7.71 | 7.95 | 00:00:00 | | 2003-08-21 | 1,201,800 | 7.85 | 8.25 | 7.85 | 8.13 | 00:00:00 | | 2003-08-22 | 2,460,500 | 8.10 | 8.20 | 8.00 | 8.10 | 00:00:00 | | 2003-08-25 | 760,100 | 8.13 | 8.28 | 8.06 | 8.10 | 00:00:00 | | 2003-08-26 | 823,100 | 8.12 | 8.12 | 7.91 | 7.96 | 00:00:00 | | 2003-08-27 | 2,559,000 | 8.11 | 8.25 | 8.07 | 8.15 | 00:00:00 | | 2003-08-28 | 512,700 | 8.15 | 8.24 | 8.05 | 8.20 | 00:00:00 | | 2003-08-29 | 696,700 | 8.27 | 8.34 | 8.01 | 8.14 | 00:00:00 | | 2003-09-02 | 376,100 | 8.10 | 8.14 | 7.99 | 7.99 | 00:00:00 | | 2003-09-03 | 1,142,800 | 7.90 | 8.15 | 7.68 | 8.14 | 00:00:00 | | 2003-09-04 | 682,900 | 8.07 | 8.25 | 7.97 | 8.23 | 00:00:00 | | 2003-09-05 | 1,214,600 | 8.25 | 8.56 | 8.21 | 8.44 | 00:00:00 | | 2003-09-08 | 556,100 | 8.45 | 8.48 | 8.32 | 8.38 | 00:00:00 | | 2003-09-09 | 811,100 | 8.68 | 8.70 | 8.50 | 8.60 | 00:00:00 | | 2003-09-10 | 913,600 | 8.60 | 8.60 | 8.21 | 8.34 | 00:00:00 | | 2003-09-11 | 245,300 | 8.29 | 8.45 | 8.19 | 8.34 | 00:00:00 | | 2003-09-12 | 890,400 | 8.23 | 8.47 | 8.23 | 8.30 | 00:00:00 | | 2003-09-15 | 4,648,100 | 8.30 | 8.30 | 8.00 | 8.10 | 00:00:00 | | 2003-09-16 | 268,200 | 8.14 | 8.15 | 8.02 | 8.08 | 00:00:00 | | 2003-09-17 | 346,600 | 8.09 | 8.15 | 8.03 | 8.03 | 00:00:00 | | 2003-09-18 | 682,500 | 8.13 | 8.19 | 7.73 | 7.88 | 00:00:00 | | 2003-09-19 | 681,800 | 7.99 | 8.27 | 7.81 | 7.97 | 00:00:00 | | 2003-09-22 | 1,111,000 | 8.30 | 8.50 | 8.25 | 8.50 | 00:00:00 | | 2003-09-23 | 805,800 | 8.40 | 8.45 | 8.31 | 8.40 | 00:00:00 | | 2003-09-24 | 1,220,800 | 8.60 | 8.70 | 8.40 | 8.69 | 00:00:00 | | 2003-09-25 | 1,584,600 | 8.98 | 9.00 | 8.36 | 8.50 | 00:00:00 | | 2003-09-26 | 1,605,100 | 8.48 | 8.48 | 7.96 | 7.96 | 00:00:00 | | 2003-09-29 | 464,200 | 7.90 | 8.36 | 7.90 | 8.17 | 00:00:00 | | 2003-09-30 | 958,800 | 8.28 | 8.48 | 8.26 | 8.35 | 00:00:00 | | 2003-10-01 | 1,405,700 | 8.35 | 8.42 | 8.17 | 8.34 | 00:00:00 | | 2003-10-02 | 599,600 | 8.25 | 8.48 | 8.10 | 8.48 | 00:00:00 | | 2003-10-03 | 723,300 | 8.30 | 8.47 | 8.05 | 8.25 | 00:00:00 | | 2003-10-06 | 486,000 | 8.30 | 8.37 | 8.20 | 8.25 | 00:00:00 | | 2003-10-07 | 872,500 | 8.31 | 8.43 | 8.30 | 8.35 | 00:00:00 | | 2003-10-08 | 853,600 | 8.30 | 8.39 | 8.30 | 8.32 | 00:00:00 | | 2003-10-09 | 452,000 | 8.10 | 8.26 | 8.08 | 8.20 | 00:00:00 | | 2003-10-10 | 731,900 | 8.35 | 8.36 | 8.21 | 8.30 | 00:00:00 | | 2003-10-14 | 365,600 | 8.36 | 8.54 | 8.34 | 8.51 | 00:00:00 | | 2003-10-15 | 523,500 | 8.50 | 8.54 | 8.35 | 8.40 | 00:00:00 | | 2003-10-16 | 498,100 | 8.42 | 8.60 | 8.40 | 8.49 | 00:00:00 | | 2003-10-17 | 257,500 | 8.49 | 8.49 | 8.27 | 8.41 | 00:00:00 | | 2003-10-20 | 440,800 | 8.42 | 8.70 | 8.42 | 8.68 | 00:00:00 | | 2003-10-21 | 569,700 | 8.74 | 8.93 | 8.72 | 8.86 | 00:00:00 | | 2003-10-22 | 801,200 | 8.95 | 9.01 | 8.90 | 8.98 | 00:00:00 | | 2003-10-23 | 397,400 | 8.97 | 9.08 | 8.97 | 9.02 | 00:00:00 | | 2003-10-24 | 585,500 | 9.11 | 9.48 | 9.11 | 9.38 | 00:00:00 | | 2003-10-27 | 906,100 | 9.44 | 9.66 | 9.40 | 9.52 | 00:00:00 | | 2003-10-28 | 1,233,400 | 9.55 | 9.65 | 9.07 | 9.42 | 00:00:00 | | 2003-10-29 | 741,300 | 9.44 | 10.06 | 9.44 | 9.99 | 00:00:00 | | 2003-10-30 | 812,200 | 10.10 | 10.14 | 9.85 | 9.85 | 00:00:00 | | 2003-10-31 | 559,300 | 10.10 | 10.10 | 9.89 | 9.90 | 00:00:00 | | 2003-11-03 | 423,000 | 10.22 | 10.22 | 9.37 | 9.57 | 00:00:00 | | 2003-11-04 | 1,257,000 | 9.68 | 10.15 | 9.65 | 10.00 | 00:00:00 | | 2003-11-05 | 430,400 | 9.91 | 10.24 | 9.91 | 10.10 | 00:00:00 | | 2003-11-06 | 611,300 | 10.00 | 10.19 | 9.95 | 10.03 | 00:00:00 | | 2003-11-07 | 904,900 | 9.89 | 10.08 | 9.60 | 10.04 | 00:00:00 | | 2003-11-10 | 317,500 | 10.15 | 10.24 | 9.90 | 9.97 | 00:00:00 | | 2003-11-11 | 276,700 | 10.05 | 10.14 | 10.00 | 10.03 | 00:00:00 | | 2003-11-12 | 488,600 | 10.10 | 10.66 | 10.10 | 10.55 | 00:00:00 | | 2003-11-13 | 564,700 | 10.60 | 10.69 | 10.22 | 10.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
