|
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 | 2003-11-13 | 564,700 | 10.60 | 10.69 | 10.22 | 10.38 | 00:00:00 | 2003-11-14 | 663,600 | 10.67 | 10.67 | 10.35 | 10.45 | 00:00:00 | 2003-11-17 | 368,000 | 10.36 | 10.50 | 10.09 | 10.48 | 00:00:00 | 2003-11-18 | 2,147,900 | 10.36 | 10.63 | 10.35 | 10.54 | 00:00:00 | 2003-11-19 | 1,035,900 | 10.57 | 10.63 | 10.39 | 10.42 | 00:00:00 | 2003-11-20 | 632,000 | 10.50 | 10.54 | 10.16 | 10.28 | 00:00:00 | 2003-11-21 | 413,000 | 10.33 | 10.36 | 10.16 | 10.25 | 00:00:00 | 2003-11-24 | 881,900 | 10.15 | 10.15 | 9.75 | 9.93 | 00:00:00 | 2003-11-25 | 464,500 | 9.81 | 10.31 | 9.81 | 10.10 | 00:00:00 | 2003-11-26 | 648,900 | 10.15 | 10.55 | 10.15 | 10.44 | 00:00:00 | 2003-11-27 | 37,600 | 10.42 | 10.56 | 10.41 | 10.55 | 00:00:00 | 2003-11-28 | 341,800 | 10.60 | 10.88 | 10.55 | 10.77 | 00:00:00 | 2003-12-01 | 574,900 | 10.95 | 10.99 | 10.63 | 10.80 | 00:00:00 | 2003-12-02 | 313,500 | 10.75 | 10.94 | 10.55 | 10.68 | 00:00:00 | 2003-12-03 | 658,800 | 10.75 | 10.75 | 10.45 | 10.55 | 00:00:00 | 2003-12-04 | 500,300 | 10.55 | 10.55 | 10.15 | 10.33 | 00:00:00 | 2003-12-05 | 390,500 | 10.15 | 10.60 | 10.11 | 10.51 | 00:00:00 | 2003-12-08 | 712,500 | 10.51 | 10.68 | 10.36 | 10.50 | 00:00:00 | 2003-12-09 | 330,600 | 10.51 | 10.58 | 10.10 | 10.13 | 00:00:00 | 2003-12-10 | 1,318,800 | 10.17 | 10.23 | 8.95 | 9.00 | 00:00:00 | 2003-12-11 | 1,637,100 | 9.00 | 9.61 | 8.66 | 9.27 | 00:00:00 | 2003-12-12 | 500,900 | 9.35 | 9.45 | 9.23 | 9.29 | 00:00:00 | 2003-12-15 | 734,200 | 9.10 | 9.56 | 9.00 | 9.35 | 00:00:00 | 2003-12-16 | 317,300 | 9.42 | 9.42 | 9.03 | 9.10 | 00:00:00 | 2003-12-17 | 284,300 | 9.06 | 9.47 | 9.06 | 9.41 | 00:00:00 | 2003-12-18 | 295,500 | 9.36 | 9.36 | 9.10 | 9.10 | 00:00:00 | 2003-12-19 | 640,500 | 9.16 | 9.16 | 8.87 | 8.89 | 00:00:00 | 2003-12-22 | 545,300 | 9.01 | 9.02 | 8.73 | 8.73 | 00:00:00 | 2003-12-23 | 214,600 | 8.75 | 8.84 | 8.56 | 8.83 | 00:00:00 | 2003-12-24 | 92,000 | 8.88 | 9.02 | 8.80 | 8.94 | 00:00:00 | 2003-12-29 | 199,600 | 9.08 | 9.25 | 9.08 | 9.24 | 00:00:00 | 2003-12-30 | 364,600 | 9.35 | 9.35 | 9.11 | 9.12 | 00:00:00 | 2003-12-31 | 153,500 | 9.12 | 9.20 | 9.02 | 9.02 | 00:00:00 | 2004-01-02 | 57,200 | 9.27 | 9.27 | 9.04 | 9.09 | 00:00:00 | 2004-01-05 | 970,800 | 9.40 | 9.93 | 9.27 | 9.84 | 00:00:00 | 2004-01-06 | 782,600 | 9.95 | 9.95 | 9.51 | 9.57 | 00:00:00 | 2004-01-07 | 496,900 | 9.58 | 9.58 | 8.96 | 9.00 | 00:00:00 | 2004-01-08 | 1,030,300 | 9.00 | 9.00 | 8.79 | 8.89 | 00:00:00 | 2004-01-09 | 815,300 | 8.90 | 9.10 | 8.70 | 8.77 | 00:00:00 | 2004-01-12 | 1,036,200 | 8.84 | 8.87 | 8.59 | 8.61 | 00:00:00 | 2004-01-13 | 1,007,000 | 8.65 | 8.78 | 8.42 | 8.70 | 00:00:00 | 2004-01-14 | 728,200 | 8.60 | 8.60 | 8.42 | 8.45 | 00:00:00 | 2004-01-15 | 1,084,400 | 8.26 | 8.30 | 8.04 | 8.25 | 00:00:00 | 2004-01-16 | 425,200 | 8.25 | 8.65 | 8.25 | 8.56 | 00:00:00 | 2004-01-19 | 149,900 | 8.67 | 8.78 | 8.55 | 8.78 | 00:00:00 | 2004-01-20 | 555,200 | 8.88 | 9.06 | 8.81 | 9.02 | 00:00:00 | 2004-01-21 | 470,100 | 9.00 | 9.00 | 8.86 | 9.00 | 00:00:00 | 2004-01-22 | 1,273,100 | 8.98 | 8.99 | 8.85 | 8.93 | 00:00:00 | 2004-01-23 | 1,534,300 | 8.91 | 9.00 | 8.90 | 8.91 | 00:00:00 | 2004-01-26 | 313,600 | 8.89 | 8.99 | 8.68 | 8.68 | 00:00:00 | 2004-01-27 | 980,300 | 8.73 | 9.01 | 8.61 | 9.00 | 00:00:00 | 2004-01-28 | 348,700 | 9.03 | 9.12 | 8.81 | 8.85 | 00:00:00 | 2004-01-29 | 333,000 | 8.80 | 8.88 | 8.56 | 8.60 | 00:00:00 | 2004-01-30 | 156,700 | 8.50 | 8.69 | 8.50 | 8.66 | 00:00:00 | 2004-02-02 | 259,400 | 8.65 | 8.92 | 8.51 | 8.92 | 00:00:00 | 2004-02-03 | 623,800 | 9.01 | 9.25 | 9.01 | 9.25 | 00:00:00 | 2004-02-04 | 738,800 | 9.25 | 9.40 | 9.12 | 9.28 | 00:00:00 | 2004-02-05 | 476,800 | 9.25 | 9.38 | 9.25 | 9.32 | 00:00:00 | 2004-02-06 | 682,400 | 9.47 | 9.68 | 9.42 | 9.65 | 00:00:00 | 2004-02-09 | 314,800 | 9.70 | 9.74 | 9.65 | 9.70 | 00:00:00 | 2004-02-10 | 557,900 | 9.72 | 9.73 | 9.55 | 9.62 | 00:00:00 | 2004-02-11 | 320,900 | 9.54 | 9.75 | 9.54 | 9.68 | 00:00:00 | 2004-02-12 | 289,900 | 9.68 | 9.78 | 9.50 | 9.50 | 00:00:00 | 2004-02-13 | 367,300 | 9.55 | 9.68 | 9.30 | 9.61 | 00:00:00 | 2004-02-16 | 297,500 | 9.64 | 9.65 | 9.50 | 9.64 | 00:00:00 | 2004-02-17 | 481,700 | 9.65 | 9.76 | 9.43 | 9.50 | 00:00:00 | 2004-02-18 | 618,400 | 9.60 | 9.60 | 8.92 | 8.95 | 00:00:00 | 2004-02-19 | 291,600 | 8.97 | 9.15 | 8.96 | 9.10 | 00:00:00 | 2004-02-20 | 469,400 | 9.06 | 9.07 | 8.92 | 9.01 | 00:00:00 | 2004-02-23 | 492,200 | 9.10 | 9.21 | 9.00 | 9.01 | 00:00:00 | 2004-02-24 | 167,200 | 9.01 | 9.30 | 8.95 | 9.15 | 00:00:00 | 2004-02-25 | 125,400 | 9.03 | 9.20 | 8.95 | 9.14 | 00:00:00 | 2004-02-26 | 377,300 | 9.05 | 9.35 | 9.05 | 9.25 | 00:00:00 | 2004-02-27 | 126,000 | 9.12 | 9.25 | 8.95 | 9.03 | 00:00:00 | 2004-03-01 | 188,800 | 9.20 | 9.22 | 9.00 | 9.07 | 00:00:00 | 2004-03-02 | 170,500 | 9.05 | 9.07 | 8.85 | 9.03 | 00:00:00 | 2004-03-03 | 145,200 | 9.00 | 9.03 | 8.82 | 9.02 | 00:00:00 | 2004-03-04 | 182,100 | 8.96 | 9.05 | 8.94 | 9.05 | 00:00:00 | 2004-03-05 | 653,400 | 9.10 | 9.19 | 8.95 | 9.01 | 00:00:00 | 2004-03-08 | 643,000 | 8.96 | 9.10 | 8.95 | 9.02 | 00:00:00 | 2004-03-09 | 441,000 | 9.10 | 9.21 | 8.96 | 9.05 | 00:00:00 | 2004-03-10 | 470,100 | 8.95 | 8.95 | 8.55 | 8.60 | 00:00:00 | 2004-03-11 | 962,700 | 8.55 | 8.81 | 8.25 | 8.69 | 00:00:00 | 2004-03-12 | 175,500 | 8.60 | 8.74 | 8.60 | 8.74 | 00:00:00 | 2004-03-15 | 695,000 | 8.80 | 8.81 | 8.60 | 8.66 | 00:00:00 | 2004-03-16 | 226,900 | 8.68 | 8.72 | 8.50 | 8.64 | 00:00:00 | 2004-03-17 | 775,400 | 8.60 | 8.65 | 8.33 | 8.60 | 00:00:00 | 2004-03-18 | 1,026,500 | 8.65 | 8.93 | 8.65 | 8.71 | 00:00:00 | 2004-03-19 | 167,600 | 8.85 | 8.91 | 8.70 | 8.91 | 00:00:00 | 2004-03-22 | 613,000 | 8.98 | 9.12 | 8.98 | 9.05 | 00:00:00 | 2004-03-23 | 174,000 | 9.01 | 9.09 | 8.94 | 8.94 | 00:00:00 | 2004-03-24 | 233,200 | 8.91 | 9.18 | 8.87 | 9.03 | 00:00:00 | 2004-03-25 | 139,800 | 8.92 | 9.07 | 8.92 | 9.07 | 00:00:00 | 2004-03-26 | 196,500 | 9.13 | 9.16 | 9.03 | 9.13 | 00:00:00 | 2004-03-29 | 70,300 | 9.14 | 9.14 | 9.03 | 9.03 | 00:00:00 | 2004-03-30 | 328,700 | 9.15 | 9.43 | 9.14 | 9.35 | 00:00:00 | 2004-03-31 | 14,269,800 | 8.99 | 8.99 | 8.33 | 8.58 | 00:00:00 | 2004-04-01 | 10,129,900 | 8.65 | 8.70 | 8.34 | 8.38 | 00:00:00 | 2004-04-02 | 7,562,500 | 8.26 | 8.39 | 8.13 | 8.35 | 00:00:00 | 2004-04-05 | 4,834,600 | 8.32 | 8.35 | 8.27 | 8.31 | 00:00:00 | 2004-04-06 | 3,959,000 | 8.40 | 8.43 | 8.32 | 8.37 | 00:00:00 | 2004-04-07 | 5,643,200 | 8.40 | 8.42 | 8.28 | 8.38 | 00:00:00 | 2004-04-08 | 2,256,800 | 8.37 | 8.40 | 8.26 | 8.30 | 00:00:00 | 2004-04-12 | 3,374,400 | 8.30 | 8.30 | 8.06 | 8.08 | 00:00:00 | 2004-04-13 | 3,345,100 | 7.85 | 7.88 | 7.63 | 7.74 | 00:00:00 | 2004-04-14 | 6,126,100 | 7.60 | 7.70 | 7.39 | 7.43 | 00:00:00 | 2004-04-15 | 6,409,100 | 7.43 | 7.49 | 7.38 | 7.41 | 00:00:00 | 2004-04-16 | 3,217,700 | 7.45 | 7.76 | 7.45 | 7.70 | 00:00:00 | 2004-04-19 | 2,409,000 | 7.80 | 7.80 | 7.58 | 7.73 | 00:00:00 | 2004-04-20 | 5,011,200 | 7.64 | 7.64 | 7.17 | 7.20 | 00:00:00 | 2004-04-21 | 4,215,300 | 7.02 | 7.16 | 6.84 | 7.06 | 00:00:00 | 2004-04-22 | 5,587,800 | 7.25 | 7.50 | 7.10 | 7.48 | 00:00:00 | 2004-04-23 | 11,587,800 | 7.55 | 7.59 | 7.38 | 7.50 | 00:00:00 | 2004-04-26 | 6,014,700 | 7.54 | 7.59 | 7.22 | 7.26 | 00:00:00 | 2004-04-27 | 4,114,700 | 7.25 | 7.35 | 7.09 | 7.11 | 00:00:00 | 2004-04-28 | 1,936,400 | 6.82 | 7.00 | 6.47 | 6.65 | 00:00:00 | 2004-04-29 | 5,621,200 | 6.48 | 6.80 | 6.48 | 6.67 | 00:00:00 | 2004-04-30 | 6,836,000 | 6.85 | 6.85 | 6.55 | 6.64 | 00:00:00 | 2004-05-03 | 837,000 | 6.60 | 6.62 | 6.25 | 6.27 | 00:00:00 | 2004-05-04 | 2,987,300 | 6.50 | 7.17 | 6.45 | 6.80 | 00:00:00 | 2004-05-05 | 944,000 | 6.86 | 7.01 | 6.77 | 6.82 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|