Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IAMGOLD Corporation (TSX: IMG )

6.000 -0.100 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2014 3.340 3.340 3.260 3.290 1,231,473 -0.05(-1.50%)
May 29, 2014 3.300 3.370 3.250 3.340 1,259,518 +0.03(+0.91%)
May 28, 2014 3.420 3.430 3.290 3.310 816,546 -0.11(-3.22%)
May 27, 2014 3.500 3.510 3.400 3.420 938,858 -0.13(-3.66%)
May 26, 2014 3.590 3.590 3.540 3.550 88,774 -0.02(-0.56%)
May 23, 2014 3.590 3.620 3.530 3.570 381,014 -0.04(-1.11%)
May 22, 2014 3.590 3.620 3.560 3.610 441,723 +0.05(+1.40%)
May 21, 2014 3.530 3.560 3.500 3.560 649,838 +0.01(+0.28%)
May 20, 2014 3.550 3.600 3.520 3.550 399,224 -0.03(-0.84%)
May 16, 2014 3.580 3.580 3.580 3.580 0 -0.05(-1.38%)
May 15, 2014 3.690 3.690 3.590 3.630 744,121 -0.08(-2.16%)
May 14, 2014 3.750 3.750 3.700 3.710 443,885 +0.02(+0.54%)
May 13, 2014 3.700 3.730 3.660 3.690 383,444 +0.00(+0.00%)
May 12, 2014 3.680 3.750 3.675 3.690 1,083,129 +0.05(+1.37%)
May 09, 2014 3.700 3.700 3.580 3.640 1,068,850 -0.02(-0.55%)
May 08, 2014 3.710 3.720 3.650 3.660 1,270,774 -0.03(-0.81%)
May 07, 2014 3.830 3.865 3.660 3.690 1,150,425 -0.13(-3.40%)
May 06, 2014 3.830 3.870 3.810 3.820 549,223 -0.02(-0.52%)
May 05, 2014 3.880 3.910 3.840 3.840 589,019 -0.02(-0.52%)
May 02, 2014 3.790 3.870 3.770 3.860 564,507 +0.09(+2.39%)
May 01, 2014 3.810 3.830 3.770 3.770 836,618 -0.05(-1.31%)
Apr 30, 2014 3.830 3.880 3.800 3.820 458,971 -0.03(-0.78%)
Apr 29, 2014 3.780 3.880 3.780 3.850 472,111 +0.04(+1.05%)
Apr 28, 2014 3.870 3.900 3.800 3.810 750,369 -0.10(-2.56%)
Apr 25, 2014 3.880 3.910 3.830 3.910 540,070 +0.08(+2.09%)
Apr 24, 2014 3.840 3.960 3.820 3.830 711,946 -0.09(-2.30%)
Apr 23, 2014 3.820 3.940 3.820 3.920 0 +0.12(+3.16%)
Apr 22, 2014 3.760 3.820 3.680 3.800 933,004 +0.04(+1.06%)
Apr 21, 2014 3.790 3.790 3.660 3.760 843,761 -0.03(-0.79%)
Apr 17, 2014 3.790 3.790 3.790 0 -0.04(-1.04%)
Apr 16, 2014 3.870 3.870 3.780 3.830 0 -0.02(-0.52%)
Apr 15, 2014 3.870 3.880 3.800 3.850 2,075,182 -0.13(-3.27%)
Apr 14, 2014 3.940 4.050 3.850 3.980 1,756,739 +0.13(+3.38%)
Apr 11, 2014 3.950 3.980 3.830 3.850 744,280 -0.09(-2.28%)
Apr 10, 2014 3.960 4.010 3.930 3.940 1,152,237 +0.06(+1.55%)
Apr 09, 2014 3.830 4.020 3.800 3.880 2,266,630 +0.04(+1.04%)
Apr 08, 2014 3.870 3.870 3.800 3.840 859,389 +0.05(+1.32%)
Apr 07, 2014 3.850 3.870 3.780 3.790 1,362,791 -0.06(-1.56%)
Apr 04, 2014 3.930 3.960 3.840 3.850 1,166,471 -0.02(-0.52%)
Apr 03, 2014 3.820 3.890 3.790 3.870 949,676 -0.02(-0.51%)
Apr 02, 2014 3.890 3.910 3.860 3.890 618,766 +0.11(+2.91%)
Apr 01, 2014 3.950 3.950 3.770 3.780 2,230,132 -0.11(-2.83%)
Mar 31, 2014 3.990 3.990 3.870 3.890 1,166,805 -0.11(-2.75%)
Mar 28, 2014 3.860 4.020 3.830 4.000 1,348,830 +0.12(+3.09%)
Mar 27, 2014 3.830 3.920 3.780 3.880 1,336,814 +0.05(+1.31%)
Mar 26, 2014 4.050 4.110 3.830 3.830 2,521,484 -0.22(-5.43%)
Mar 25, 2014 4.040 4.170 4.040 4.050 1,243,338 +0.02(+0.50%)
Mar 24, 2014 4.190 4.210 4.020 4.030 2,375,962 -0.30(-6.93%)
Mar 21, 2014 4.280 4.330 4.170 4.330 3,929,403 +0.12(+2.85%)
Mar 20, 2014 4.170 4.270 4.130 4.210 1,145,350 -0.01(-0.24%)
Mar 19, 2014 4.240 4.290 4.190 4.220 1,276,046 -0.08(-1.86%)
Mar 18, 2014 4.300 4.390 4.240 4.300 1,413,137 -0.07(-1.60%)
Mar 17, 2014 4.590 4.600 4.365 4.370 1,579,322 -0.26(-5.62%)
Mar 14, 2014 4.750 4.820 4.570 4.630 2,884,122 -0.01(-0.22%)
Mar 13, 2014 4.400 4.650 4.360 4.640 3,102,070 +0.24(+5.45%)
Mar 12, 2014 4.190 4.400 4.190 4.400 0 +0.28(+6.80%)
Mar 11, 2014 4.220 4.240 4.100 4.120 941,243 -0.06(-1.44%)
Mar 10, 2014 4.270 4.270 4.160 4.180 0 -0.07(-1.65%)
Mar 07, 2014 4.230 4.305 4.210 4.250 1,004,695 -0.07(-1.62%)
Mar 06, 2014 4.290 4.350 4.250 4.320 1,506,288 +0.05(+1.17%)
Mar 05, 2014 4.200 4.330 4.160 4.270 1,747,580 +0.09(+2.15%)
Mar 04, 2014 4.150 4.300 4.130 4.180 860,710 -0.07(-1.65%)
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.