Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IAMGOLD Corporation (TSX: IMG )

6.100 +0.040 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 5.950 6.010 5.880 5.890 761,435 +0.06(+1.03%)
May 29, 2008 5.900 5.980 5.820 5.830 977,661 -0.18(-3.00%)
May 28, 2008 5.930 6.030 5.900 6.010 1,207,412 +0.07(+1.18%)
May 27, 2008 6.170 6.170 5.900 5.940 1,008,740 -0.25(-4.04%)
May 26, 2008 6.200 6.200 6.140 6.190 225,542 +0.00(+0.00%)
May 23, 2008 6.250 6.290 6.140 6.190 1,628,234 +0.03(+0.49%)
May 22, 2008 6.320 6.400 6.090 6.160 812,934 -0.16(-2.53%)
May 21, 2008 6.470 6.500 6.280 6.320 902,826 -0.16(-2.47%)
May 20, 2008 6.470 6.480 6.370 6.480 866,493 +0.08(+1.25%)
May 19, 2008 6.350 6.500 6.260 6.400 4,657,781 +0.00(+0.00%)
May 16, 2008 6.350 6.500 6.260 6.400 4,657,781 +0.22(+3.56%)
May 15, 2008 6.250 6.250 6.110 6.180 1,392,849 +0.13(+2.15%)
May 14, 2008 6.150 6.250 6.050 6.050 1,484,941 -0.05(-0.82%)
May 13, 2008 6.030 6.230 6.000 6.100 1,078,589 +0.05(+0.83%)
May 12, 2008 6.100 6.300 6.050 6.050 1,444,248 -0.03(-0.49%)
May 09, 2008 6.340 6.350 6.030 6.080 1,190,432 -0.17(-2.72%)
May 08, 2008 5.880 6.250 5.860 6.250 3,220,007 +0.42(+7.20%)
May 07, 2008 6.020 6.080 5.830 5.830 1,922,043 -0.22(-3.64%)
May 06, 2008 5.950 6.100 5.930 6.050 888,487 +0.10(+1.68%)
May 05, 2008 6.160 6.200 5.910 5.950 2,666,924 -0.12(-1.98%)
May 02, 2008 5.990 6.130 6.070 6.070 1,182,590 +0.14(+2.36%)
May 01, 2008 5.950 5.980 5.930 5.930 1,258,201 -0.14(-2.31%)
Apr 30, 2008 5.850 6.140 5.850 6.070 1,661,254 +0.17(+2.88%)
Apr 29, 2008 5.860 6.050 5.850 5.900 1,841,998 -0.05(-0.84%)
Apr 28, 2008 6.000 6.090 5.950 5.950 1,300,577 +0.02(+0.34%)
Apr 25, 2008 6.150 6.250 5.830 5.930 3,356,936 +0.11(+1.89%)
Apr 24, 2008 6.160 6.230 5.800 5.820 2,038,722 -0.43(-6.88%)
Apr 23, 2008 6.510 6.550 6.140 6.250 1,728,606 -0.35(-5.30%)
Apr 22, 2008 6.650 6.750 6.530 6.600 1,351,638 -0.08(-1.20%)
Apr 21, 2008 7.120 7.130 6.580 6.680 1,933,162 -0.45(-6.31%)
Apr 18, 2008 7.280 7.280 7.100 7.130 1,337,253 -0.25(-3.39%)
Apr 17, 2008 7.450 7.470 7.350 7.380 857,302 -0.05(-0.67%)
Apr 16, 2008 7.350 7.430 7.270 7.430 1,449,314 +0.18(+2.48%)
Apr 15, 2008 7.210 7.300 7.090 7.250 1,260,815 +0.06(+0.83%)
Apr 14, 2008 7.200 7.350 7.160 7.190 1,088,202 -0.06(-0.83%)
Apr 11, 2008 7.450 7.500 7.180 7.250 1,102,942 -0.25(-3.33%)
Apr 10, 2008 7.550 7.630 7.330 7.500 813,774 +0.00(+0.00%)
Apr 09, 2008 7.450 7.660 7.420 7.500 1,218,053 +0.13(+1.76%)
Apr 08, 2008 7.490 7.550 7.370 7.370 1,088,525 -0.21(-2.77%)
Apr 07, 2008 7.610 7.700 7.540 7.580 1,817,833 +0.03(+0.40%)
Apr 04, 2008 7.440 7.580 7.430 7.550 1,350,684 +0.14(+1.89%)
Apr 03, 2008 7.450 7.560 7.400 7.410 1,095,296 -0.09(-1.20%)
Apr 02, 2008 7.360 7.550 7.350 7.500 1,808,731 +0.13(+1.76%)
Apr 01, 2008 7.360 7.540 7.350 7.370 1,544,889 -0.24(-3.15%)
Mar 31, 2008 7.860 7.970 7.460 7.610 1,369,866 -0.36(-4.52%)
Mar 28, 2008 7.600 7.990 7.350 7.970 2,353,985 +0.02(+0.25%)
Mar 27, 2008 8.050 8.090 7.750 7.950 1,193,329 -0.14(-1.73%)
Mar 26, 2008 7.730 8.110 7.720 8.090 1,634,111 +0.46(+6.03%)
Mar 25, 2008 7.470 7.840 7.460 7.630 1,955,563 +0.30(+4.09%)
Mar 24, 2008 7.510 7.630 7.330 7.330 1,918,555 -0.18(-2.40%)
Mar 21, 2008 7.400 7.620 7.320 7.510 2,121,149 +0.00(+0.00%)
Mar 20, 2008 7.400 7.620 7.320 7.510 2,121,149 +0.05(+0.67%)
Mar 19, 2008 7.650 7.700 7.450 7.460 2,104,277 -0.28(-3.62%)
Mar 18, 2008 8.330 8.380 7.680 7.740 1,560,654 -0.53(-6.41%)
Mar 17, 2008 8.240 8.630 8.210 8.270 1,921,723 +0.07(+0.85%)
Mar 14, 2008 8.310 8.420 8.120 8.200 2,001,252 -0.07(-0.85%)
Mar 13, 2008 7.850 8.270 7.780 8.270 1,328,695 +0.59(+7.68%)
Mar 12, 2008 7.700 7.790 7.550 7.680 999,222 +0.10(+1.32%)
Mar 11, 2008 7.680 7.680 7.520 7.580 2,020,495 +0.06(+0.80%)
Mar 10, 2008 7.700 7.860 7.520 7.520 1,066,781 -0.18(-2.34%)
Mar 07, 2008 7.840 7.920 7.700 7.700 989,378 -0.17(-2.16%)
Mar 06, 2008 8.090 8.090 7.870 7.870 1,270,045 -0.26(-3.20%)
Mar 05, 2008 8.070 8.200 7.970 8.130 1,275,668 +0.13(+1.63%)
Mar 04, 2008 8.150 8.230 7.870 8.000 1,376,422 -0.18(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.