Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IAMGOLD Corporation (NY: IAG )

3.950 -0.070 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2024 4.100 4.150 3.930 3.950 11,696,411 -0.07(-1.74%)
May 30, 2024 4.000 4.110 3.990 4.020 12,435,770 +0.03(+0.75%)
May 29, 2024 4.050 4.150 3.980 3.990 9,243,592 -0.10(-2.44%)
May 28, 2024 4.120 4.170 4.060 4.090 9,510,608 +0.09(+2.25%)
May 24, 2024 3.950 4.060 3.945 4.000 20,910,808 +0.13(+3.36%)
May 23, 2024 4.030 4.060 3.850 3.870 12,299,475 -0.14(-3.49%)
May 22, 2024 4.110 4.160 3.910 4.010 20,642,848 -0.48(-10.69%)
May 21, 2024 4.510 4.540 4.440 4.490 6,869,679 -0.04(-0.88%)
May 20, 2024 4.530 4.590 4.480 4.530 7,124,603 +0.01(+0.22%)
May 17, 2024 4.500 4.595 4.445 4.520 9,865,847 +0.12(+2.73%)
May 16, 2024 4.440 4.480 4.390 4.400 7,188,766 -0.08(-1.79%)
May 15, 2024 4.500 4.550 4.350 4.480 9,313,098 +0.04(+0.90%)
May 14, 2024 4.250 4.460 4.230 4.440 11,194,425 +0.23(+5.46%)
May 13, 2024 4.260 4.350 4.150 4.210 11,437,590 -0.09(-2.09%)
May 10, 2024 4.000 4.350 3.990 4.300 24,496,264 +0.45(+11.69%)
May 09, 2024 3.800 3.850 3.760 3.850 7,238,428 +0.07(+1.85%)
May 08, 2024 3.790 3.820 3.730 3.780 3,992,435 -0.01(-0.26%)
May 07, 2024 3.730 3.790 3.690 3.790 5,361,404 +0.05(+1.34%)
May 06, 2024 3.710 3.770 3.690 3.740 4,936,285 +0.15(+4.18%)
May 03, 2024 3.690 3.700 3.570 3.590 4,798,548 -0.07(-1.91%)
May 02, 2024 3.590 3.720 3.580 3.660 5,991,875 +0.04(+1.10%)
May 01, 2024 3.600 3.730 3.540 3.620 7,622,517 +0.06(+1.69%)
Apr 30, 2024 3.640 3.740 3.550 3.560 6,639,150 -0.24(-6.32%)
Apr 29, 2024 3.780 3.855 3.710 3.800 6,545,039 +0.02(+0.53%)
Apr 26, 2024 3.750 3.800 3.695 3.780 4,564,055 +0.07(+1.89%)
Apr 25, 2024 3.600 3.800 3.585 3.710 10,663,390 +0.11(+3.06%)
Apr 24, 2024 3.670 3.710 3.600 3.600 6,968,902 -0.11(-2.96%)
Apr 23, 2024 3.480 3.775 3.460 3.710 14,980,503 +0.22(+6.30%)
Apr 22, 2024 3.540 3.639 3.440 3.490 12,428,244 -0.17(-4.64%)
Apr 19, 2024 3.640 3.750 3.620 3.660 8,042,268 +0.02(+0.55%)
Apr 18, 2024 3.750 3.775 3.610 3.640 9,808,600 -0.02(-0.55%)
Apr 17, 2024 3.600 3.730 3.575 3.660 14,344,832 +0.12(+3.39%)
Apr 16, 2024 3.500 3.610 3.475 3.540 13,002,813 -0.03(-0.84%)
Apr 15, 2024 3.650 3.655 3.520 3.570 17,176,432 -0.04(-1.11%)
Apr 12, 2024 3.830 3.920 3.580 3.610 24,671,596 -0.15(-3.99%)
Apr 11, 2024 3.670 3.840 3.645 3.760 14,698,731 +0.14(+3.87%)
Apr 10, 2024 3.540 3.655 3.500 3.620 11,369,840 -0.04(-1.09%)
Apr 09, 2024 3.630 3.765 3.585 3.660 11,392,303 +0.06(+1.67%)
Apr 08, 2024 3.770 3.810 3.562 3.600 12,422,386 -0.12(-3.23%)
Apr 05, 2024 3.580 3.795 3.530 3.720 16,019,527 +0.12(+3.33%)
Apr 04, 2024 3.590 3.700 3.570 3.600 8,750,050 -0.05(-1.37%)
Apr 03, 2024 3.610 3.705 3.585 3.650 9,230,365 +0.03(+0.83%)
Apr 02, 2024 3.660 3.705 3.550 3.620 16,916,804 -0.03(-0.82%)
Apr 01, 2024 3.520 3.660 3.465 3.650 12,754,142 +0.32(+9.61%)
Mar 28, 2024 3.240 3.390 3.210 3.330 9,676,646 +0.14(+4.39%)
Mar 27, 2024 3.100 3.190 3.100 3.190 6,647,242 +0.10(+3.24%)
Mar 26, 2024 3.120 3.180 3.060 3.090 5,445,873 +0.00(+0.00%)
Mar 25, 2024 3.010 3.130 3.010 3.090 5,303,753 +0.11(+3.69%)
Mar 22, 2024 2.980 3.040 2.940 2.980 6,294,134 -0.03(-1.00%)
Mar 21, 2024 3.120 3.190 2.990 3.010 7,468,091 -0.07(-2.27%)
Mar 20, 2024 2.920 3.135 2.900 3.080 7,282,359 +0.13(+4.41%)
Mar 19, 2024 2.980 3.020 2.920 2.950 5,826,504 -0.05(-1.67%)
Mar 18, 2024 3.070 3.080 3.000 3.000 7,378,770 -0.08(-2.60%)
Mar 15, 2024 3.080 3.145 3.035 3.080 9,636,997 +0.01(+0.33%)
Mar 14, 2024 3.030 3.130 3.030 3.070 5,662,646 -0.06(-1.92%)
Mar 13, 2024 3.130 3.190 3.085 3.130 7,260,608 +0.04(+1.29%)
Mar 12, 2024 3.110 3.140 3.015 3.090 10,186,830 -0.11(-3.44%)
Mar 11, 2024 3.120 3.220 3.070 3.200 13,050,702 +0.06(+1.91%)
Mar 08, 2024 3.140 3.200 3.050 3.140 11,315,467 +0.06(+1.95%)
Mar 07, 2024 3.050 3.090 2.990 3.080 8,096,254 +0.08(+2.67%)
Mar 06, 2024 2.900 3.070 2.850 3.000 12,070,974 +0.17(+6.01%)
Mar 05, 2024 2.880 2.980 2.830 2.830 12,897,297 -0.01(-0.35%)
Mar 04, 2024 2.800 2.870 2.750 2.840 9,834,852 +0.10(+3.65%)
Mar 01, 2024 2.630 2.750 2.570 2.740 11,002,801 +0.14(+5.38%)
Feb 29, 2024 2.660 2.670 2.560 2.600 5,172,739 +0.03(+1.17%)
Feb 28, 2024 2.710 2.710 2.530 2.570 7,458,996 -0.14(-5.17%)
Feb 27, 2024 2.730 2.820 2.700 2.710 8,119,510 +0.00(+0.00%)
Feb 26, 2024 2.590 2.720 2.560 2.710 5,787,677 +0.08(+3.04%)
Feb 23, 2024 2.580 2.650 2.515 2.630 7,658,324 +0.05(+1.94%)
Feb 22, 2024 2.550 2.620 2.510 2.580 7,539,142 +0.03(+1.18%)
Feb 21, 2024 2.550 2.560 2.480 2.550 6,291,684 -0.02(-0.78%)
Feb 20, 2024 2.600 2.670 2.510 2.570 7,270,859 +0.00(+0.00%)
Feb 16, 2024 2.490 2.650 2.380 2.570 12,667,295 +0.04(+1.58%)
Feb 15, 2024 2.470 2.570 2.470 2.530 8,648,525 +0.11(+4.55%)
Feb 14, 2024 2.380 2.470 2.350 2.420 7,405,480 +0.08(+3.42%)
Feb 13, 2024 2.460 2.500 2.320 2.340 10,108,972 -0.21(-8.24%)
Feb 12, 2024 2.460 2.558 2.453 2.550 5,135,998 +0.10(+4.08%)
Feb 09, 2024 2.470 2.490 2.414 2.450 6,446,777 -0.01(-0.41%)
Feb 08, 2024 2.450 2.510 2.430 2.460 7,171,358 -0.01(-0.40%)
Feb 07, 2024 2.490 2.520 2.455 2.470 5,659,769 -0.02(-0.80%)
Feb 06, 2024 2.450 2.500 2.408 2.490 6,254,481 +0.08(+3.32%)
Feb 05, 2024 2.420 2.440 2.380 2.410 7,080,911 -0.06(-2.43%)
Feb 02, 2024 2.480 2.510 2.430 2.470 8,350,199 -0.11(-4.26%)
Feb 01, 2024 2.420 2.580 2.415 2.580 8,355,472 +0.20(+8.40%)
Jan 31, 2024 2.430 2.480 2.380 2.380 10,152,819 -0.03(-1.24%)
Jan 30, 2024 2.490 2.520 2.380 2.410 7,603,437 -0.05(-2.03%)
Jan 29, 2024 2.470 2.470 2.385 2.460 6,276,937 +0.04(+1.65%)
Jan 26, 2024 2.530 2.540 2.420 2.420 5,719,821 -0.09(-3.59%)
Jan 25, 2024 2.550 2.575 2.490 2.510 7,511,566 +0.01(+0.40%)
Jan 24, 2024 2.670 2.670 2.470 2.500 8,135,659 -0.14(-5.30%)
Jan 23, 2024 2.350 2.660 2.335 2.640 12,268,851 +0.34(+14.78%)
Jan 22, 2024 2.310 2.360 2.275 2.300 5,402,004 -0.02(-0.86%)
Jan 19, 2024 2.360 2.370 2.230 2.320 9,422,794 -0.02(-0.85%)
Jan 18, 2024 2.500 2.520 2.320 2.340 13,027,450 -0.13(-5.26%)
Jan 17, 2024 2.460 2.520 2.425 2.470 8,724,173 -0.03(-1.20%)
Jan 16, 2024 2.540 2.640 2.490 2.500 6,562,037 -0.11(-4.21%)
Jan 12, 2024 2.450 2.700 2.450 2.610 11,144,634 +0.25(+10.59%)
Jan 11, 2024 2.400 2.440 2.300 2.360 9,609,034 -0.03(-1.26%)
Jan 10, 2024 2.350 2.400 2.345 2.390 4,858,181 +0.03(+1.27%)
Jan 09, 2024 2.400 2.425 2.350 2.360 5,948,714 -0.01(-0.42%)
Jan 08, 2024 2.330 2.410 2.310 2.370 3,546,057 +0.01(+0.42%)
Jan 05, 2024 2.420 2.450 2.355 2.360 5,139,367 -0.04(-1.67%)
Jan 04, 2024 2.380 2.440 2.350 2.400 4,705,392 +0.01(+0.42%)
Jan 03, 2024 2.400 2.420 2.340 2.390 6,939,955 -0.05(-2.05%)
Jan 02, 2024 2.510 2.540 2.440 2.440 6,765,994 -0.09(-3.56%)
Dec 29, 2023 2.520 2.570 2.485 2.530 4,612,211 -0.02(-0.78%)
Dec 28, 2023 2.600 2.610 2.535 2.550 7,991,058 -0.09(-3.41%)
Dec 27, 2023 2.650 2.670 2.620 2.640 4,959,066 +0.01(+0.38%)
Dec 26, 2023 2.680 2.690 2.620 2.630 2,677,295 -0.01(-0.38%)
Dec 22, 2023 2.710 2.770 2.640 2.640 8,824,210 -0.01(-0.38%)
Dec 21, 2023 2.670 2.700 2.620 2.650 8,260,689 +0.04(+1.53%)
Dec 20, 2023 2.670 2.700 2.600 2.610 8,883,632 -0.07(-2.61%)
Dec 19, 2023 2.580 2.700 2.550 2.680 11,662,179 +0.13(+5.10%)
Dec 18, 2023 2.470 2.570 2.470 2.550 5,391,737 +0.11(+4.51%)
Dec 15, 2023 2.460 2.510 2.430 2.440 8,196,600 +0.00(+0.00%)
Dec 14, 2023 2.450 2.540 2.430 2.440 9,405,384 +0.06(+2.52%)
Dec 13, 2023 2.130 2.380 2.110 2.380 6,365,428 +0.26(+12.26%)
Dec 12, 2023 2.220 2.230 2.110 2.120 5,364,746 -0.09(-4.07%)
Dec 11, 2023 2.210 2.229 2.150 2.210 6,639,340 -0.05(-2.21%)
Dec 08, 2023 2.320 2.320 2.210 2.260 5,777,515 -0.08(-3.42%)
Dec 07, 2023 2.400 2.405 2.330 2.340 3,977,042 -0.04(-1.68%)
Dec 06, 2023 2.410 2.460 2.380 2.380 3,740,009 +0.00(+0.00%)
Dec 05, 2023 2.480 2.500 2.360 2.380 5,424,109 -0.14(-5.56%)
Dec 04, 2023 2.610 2.615 2.485 2.520 5,536,572 -0.12(-4.55%)
Dec 01, 2023 2.560 2.640 2.520 2.640 5,003,285 +0.10(+3.94%)
Nov 30, 2023 2.560 2.590 2.515 2.540 4,326,297 -0.04(-1.55%)
Nov 29, 2023 2.560 2.600 2.550 2.580 7,853,455 +0.02(+0.78%)
Nov 28, 2023 2.490 2.560 2.450 2.560 11,907,216 +0.10(+4.07%)
Nov 27, 2023 2.460 2.485 2.430 2.460 7,086,729 +0.02(+0.82%)
Nov 24, 2023 2.420 2.480 2.400 2.440 3,428,884 +0.02(+0.83%)
Nov 22, 2023 2.410 2.430 2.370 2.420 4,114,776 +0.00(+0.00%)
Nov 21, 2023 2.340 2.480 2.340 2.420 7,751,262 +0.09(+3.86%)
Nov 20, 2023 2.300 2.330 2.270 2.330 3,615,772 +0.00(+0.00%)
Nov 17, 2023 2.390 2.400 2.310 2.330 4,423,510 -0.03(-1.27%)
Nov 16, 2023 2.330 2.430 2.310 2.360 6,110,880 +0.07(+3.06%)
Nov 15, 2023 2.290 2.310 2.220 2.290 5,973,594 +0.00(+0.00%)
Nov 14, 2023 2.230 2.320 2.230 2.290 4,954,115 +0.11(+5.05%)
Nov 13, 2023 2.270 2.290 2.180 2.180 4,357,117 -0.10(-4.39%)
Nov 10, 2023 2.290 2.300 2.180 2.280 5,293,222 -0.02(-0.87%)
Nov 09, 2023 2.320 2.400 2.290 2.300 3,837,135 -0.02(-0.86%)
Nov 08, 2023 2.400 2.430 2.310 2.320 4,304,108 -0.10(-4.13%)
Nov 07, 2023 2.470 2.470 2.360 2.420 5,245,047 -0.09(-3.59%)
Nov 06, 2023 2.600 2.610 2.510 2.510 3,348,819 -0.09(-3.46%)
Nov 03, 2023 2.560 2.640 2.560 2.600 8,657,067 +0.06(+2.36%)
Nov 02, 2023 2.560 2.570 2.490 2.540 2,756,631 +0.01(+0.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.