|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 22,600 | 3.10 | 3.10 | 3.00 | 3.00 | 00:00:00 | | 2000-01-05 | 8,900 | 3.25 | 3.25 | 2.95 | 2.96 | 00:00:00 | | 2000-01-06 | 4,000 | 3.00 | 3.10 | 3.00 | 3.00 | 00:00:00 | | 2000-01-07 | 56,000 | 2.96 | 2.96 | 2.93 | 2.93 | 00:00:00 | | 2000-01-10 | 84,400 | 2.85 | 2.85 | 2.71 | 2.75 | 00:00:00 | | 2000-01-11 | 36,500 | 2.71 | 2.80 | 2.71 | 2.80 | 00:00:00 | | 2000-01-12 | 1,500 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2000-01-13 | 3,200 | 2.85 | 2.85 | 2.76 | 2.76 | 00:00:00 | | 2000-01-14 | 3,400 | 2.78 | 2.80 | 2.78 | 2.80 | 00:00:00 | | 2000-01-17 | 1,200 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2000-01-18 | 21,800 | 2.95 | 2.95 | 2.90 | 2.95 | 00:00:00 | | 2000-01-19 | 48,300 | 2.90 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2000-01-20 | 12,600 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2000-01-21 | 18,000 | 2.95 | 2.95 | 2.91 | 2.91 | 00:00:00 | | 2000-01-24 | 13,000 | 2.95 | 2.95 | 2.90 | 2.90 | 00:00:00 | | 2000-01-25 | 71,100 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2000-01-26 | 1,000 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2000-01-27 | 418,600 | 2.80 | 2.85 | 2.70 | 2.80 | 00:00:00 | | 2000-01-28 | 12,200 | 2.85 | 2.85 | 2.72 | 2.73 | 00:00:00 | | 2000-01-31 | 69,300 | 2.70 | 2.75 | 2.70 | 2.70 | 00:00:00 | | 2000-02-01 | 20,300 | 2.75 | 2.80 | 2.75 | 2.80 | 00:00:00 | | 2000-02-02 | 17,100 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2000-02-03 | 7,900 | 2.80 | 2.80 | 2.55 | 2.55 | 00:00:00 | | 2000-02-04 | 305,500 | 2.80 | 3.00 | 2.80 | 3.00 | 00:00:00 | | 2000-02-07 | 79,400 | 3.30 | 3.35 | 2.95 | 2.95 | 00:00:00 | | 2000-02-08 | 241,300 | 2.90 | 2.90 | 2.75 | 2.85 | 00:00:00 | | 2000-02-09 | 207,700 | 2.85 | 3.25 | 2.85 | 3.15 | 00:00:00 | | 2000-02-10 | 507,600 | 3.25 | 3.40 | 3.25 | 3.25 | 00:00:00 | | 2000-02-11 | 118,000 | 3.25 | 3.25 | 2.80 | 3.00 | 00:00:00 | | 2000-02-14 | 12,800 | 3.10 | 3.10 | 3.00 | 3.05 | 00:00:00 | | 2000-02-15 | 11,100 | 3.00 | 3.00 | 2.91 | 2.95 | 00:00:00 | | 2000-02-16 | 22,600 | 2.90 | 3.00 | 2.90 | 2.99 | 00:00:00 | | 2000-02-17 | 117,700 | 3.00 | 3.00 | 2.91 | 2.95 | 00:00:00 | | 2000-02-18 | 19,700 | 3.00 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2000-02-21 | 18,500 | 2.91 | 2.95 | 2.91 | 2.92 | 00:00:00 | | 2000-02-22 | 58,100 | 2.90 | 2.92 | 2.90 | 2.92 | 00:00:00 | | 2000-02-23 | 29,600 | 2.76 | 2.90 | 2.76 | 2.85 | 00:00:00 | | 2000-02-24 | 199,700 | 2.76 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2000-02-25 | 29,400 | 2.85 | 2.85 | 2.70 | 2.80 | 00:00:00 | | 2000-02-28 | 42,000 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2000-02-29 | 24,300 | 3.00 | 3.20 | 3.00 | 3.15 | 00:00:00 | | 2000-03-01 | 19,700 | 3.15 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2000-03-02 | 19,900 | 2.93 | 3.00 | 2.93 | 2.95 | 00:00:00 | | 2000-03-03 | 37,100 | 2.95 | 3.00 | 2.93 | 2.93 | 00:00:00 | | 2000-03-06 | 12,500 | 2.85 | 2.85 | 2.71 | 2.85 | 00:00:00 | | 2000-03-07 | 29,100 | 2.72 | 2.75 | 2.71 | 2.75 | 00:00:00 | | 2000-03-08 | 24,300 | 2.85 | 2.90 | 2.80 | 2.82 | 00:00:00 | | 2000-03-09 | 80,100 | 2.76 | 2.82 | 2.76 | 2.82 | 00:00:00 | | 2000-03-10 | 18,100 | 2.78 | 2.80 | 2.70 | 2.75 | 00:00:00 | | 2000-03-13 | 35,600 | 2.75 | 2.80 | 2.75 | 2.80 | 00:00:00 | | 2000-03-14 | 25,700 | 2.79 | 2.79 | 2.75 | 2.75 | 00:00:00 | | 2000-03-15 | 81,200 | 2.75 | 2.80 | 2.75 | 2.75 | 00:00:00 | | 2000-03-16 | 9,300 | 2.75 | 2.80 | 2.75 | 2.80 | 00:00:00 | | 2000-03-17 | 35,300 | 2.80 | 2.80 | 2.71 | 2.80 | 00:00:00 | | 2000-03-20 | 320,500 | 2.85 | 2.85 | 2.70 | 2.75 | 00:00:00 | | 2000-03-21 | 109,900 | 2.75 | 2.85 | 2.75 | 2.80 | 00:00:00 | | 2000-03-22 | 900 | 2.80 | 2.80 | 2.70 | 2.70 | 00:00:00 | | 2000-03-23 | 52,800 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2000-03-24 | 12,100 | 2.65 | 2.65 | 2.55 | 2.65 | 00:00:00 | | 2000-03-27 | 27,800 | 2.64 | 2.64 | 2.49 | 2.49 | 00:00:00 | | 2000-03-28 | 13,600 | 2.55 | 2.60 | 2.54 | 2.56 | 00:00:00 | | 2000-03-29 | 45,600 | 2.55 | 2.60 | 2.45 | 2.45 | 00:00:00 | | 2000-03-30 | 34,700 | 2.50 | 2.60 | 2.50 | 2.55 | 00:00:00 | | 2000-03-31 | 23,500 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2000-04-03 | 12,500 | 2.64 | 2.65 | 2.55 | 2.56 | 00:00:00 | | 2000-04-04 | 102,700 | 2.50 | 2.70 | 2.50 | 2.70 | 00:00:00 | | 2000-04-05 | 4,800 | 2.65 | 2.70 | 2.60 | 2.60 | 00:00:00 | | 2000-04-06 | 42,700 | 2.65 | 2.65 | 2.50 | 2.56 | 00:00:00 | | 2000-04-07 | 32,200 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2000-04-10 | 24,500 | 2.65 | 2.65 | 2.55 | 2.55 | 00:00:00 | | 2000-04-11 | 24,900 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2000-04-12 | 26,100 | 2.58 | 2.58 | 2.50 | 2.50 | 00:00:00 | | 2000-04-13 | 12,600 | 2.50 | 2.55 | 2.45 | 2.55 | 00:00:00 | | 2000-04-14 | 52,100 | 2.60 | 2.65 | 2.60 | 2.60 | 00:00:00 | | 2000-04-17 | 47,700 | 2.62 | 2.70 | 2.55 | 2.55 | 00:00:00 | | 2000-04-18 | 37,900 | 2.50 | 2.70 | 2.50 | 2.70 | 00:00:00 | | 2000-04-19 | 48,700 | 2.60 | 2.60 | 2.55 | 2.60 | 00:00:00 | | 2000-04-20 | 46,100 | 2.60 | 2.60 | 2.55 | 2.55 | 00:00:00 | | 2000-04-24 | 54,100 | 2.55 | 2.55 | 2.35 | 2.35 | 00:00:00 | | 2000-04-25 | 12,200 | 2.35 | 2.45 | 2.35 | 2.45 | 00:00:00 | | 2000-04-26 | 193,000 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2000-04-27 | 59,600 | 2.40 | 2.40 | 2.05 | 2.30 | 00:00:00 | | 2000-04-28 | 27,000 | 2.50 | 2.50 | 2.30 | 2.35 | 00:00:00 | | 2000-05-01 | 11,500 | 2.99 | 2.99 | 2.27 | 2.30 | 00:00:00 | | 2000-05-02 | 8,300 | 2.45 | 2.50 | 2.45 | 2.47 | 00:00:00 | | 2000-05-03 | 24,400 | 2.49 | 2.49 | 2.40 | 2.40 | 00:00:00 | | 2000-05-04 | 225,300 | 2.25 | 2.60 | 2.25 | 2.60 | 00:00:00 | | 2000-05-05 | 183,700 | 2.80 | 2.80 | 2.65 | 2.70 | 00:00:00 | | 2000-05-08 | 15,100 | 2.70 | 2.75 | 2.66 | 2.70 | 00:00:00 | | 2000-05-09 | 236,500 | 2.80 | 3.10 | 2.75 | 3.00 | 00:00:00 | | 2000-05-10 | 359,500 | 3.05 | 3.05 | 2.98 | 3.00 | 00:00:00 | | 2000-05-11 | 29,900 | 2.90 | 2.90 | 2.50 | 2.50 | 00:00:00 | | 2000-05-12 | 39,700 | 2.70 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2000-05-15 | 73,800 | 2.90 | 2.95 | 2.90 | 2.90 | 00:00:00 | | 2000-05-16 | 75,400 | 2.90 | 2.90 | 2.70 | 2.70 | 00:00:00 | | 2000-05-17 | 33,500 | 2.70 | 2.90 | 2.70 | 2.80 | 00:00:00 | | 2000-05-18 | 39,000 | 2.95 | 2.95 | 2.90 | 2.90 | 00:00:00 | | 2000-05-23 | 6,500 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2000-05-24 | 107,900 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2000-05-25 | 24,000 | 2.90 | 2.95 | 2.90 | 2.95 | 00:00:00 | | 2000-05-26 | 3,000 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2000-05-29 | 2,900 | 2.90 | 2.90 | 2.70 | 2.80 | 00:00:00 | | 2000-05-30 | 1,000 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2000-06-01 | 300 | 2.84 | 2.84 | 2.84 | 2.84 | 00:00:00 | | 2000-06-02 | 53,000 | 2.90 | 3.00 | 2.75 | 3.00 | 00:00:00 | | 2000-06-05 | 69,800 | 3.00 | 3.10 | 3.00 | 3.10 | 00:00:00 | | 2000-06-06 | 81,200 | 3.16 | 3.70 | 3.16 | 3.25 | 00:00:00 | | 2000-06-07 | 41,000 | 3.25 | 3.30 | 3.16 | 3.16 | 00:00:00 | | 2000-06-08 | 9,000 | 3.20 | 3.30 | 3.16 | 3.16 | 00:00:00 | | 2000-06-09 | 4,600 | 3.25 | 3.30 | 3.20 | 3.30 | 00:00:00 | | 2000-06-12 | 10,300 | 3.35 | 3.35 | 3.00 | 3.35 | 00:00:00 | | 2000-06-13 | 3,800 | 3.35 | 3.35 | 3.25 | 3.25 | 00:00:00 | | 2000-06-14 | 5,100 | 3.30 | 3.40 | 3.30 | 3.30 | 00:00:00 | | 2000-06-15 | 1,800 | 3.30 | 3.30 | 3.20 | 3.20 | 00:00:00 | | 2000-06-16 | 11,200 | 3.10 | 3.25 | 3.05 | 3.25 | 00:00:00 | | 2000-06-19 | 25,200 | 3.01 | 3.10 | 3.01 | 3.01 | 00:00:00 | | 2000-06-20 | 15,700 | 3.05 | 3.05 | 3.05 | 3.05 | 00:00:00 | | 2000-06-22 | 4,600 | 3.05 | 3.05 | 2.75 | 2.75 | 00:00:00 | | 2000-06-23 | 60,100 | 3.00 | 3.10 | 2.95 | 3.10 | 00:00:00 | | 2000-06-26 | 1,300 | 3.20 | 3.20 | 3.15 | 3.15 | 00:00:00 | | 2000-06-27 | 10,000 | 3.25 | 3.25 | 3.15 | 3.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
