Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Kinross Gold Corporation (NY: KGC )

7.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Feb 26, 2021 5.474 5.500 5.214 5.239 31,431,750 -0.29(-5.32%)
Feb 25, 2021 5.634 5.760 5.508 5.533 21,223,300 -0.19(-3.38%)
Feb 24, 2021 5.609 5.819 5.500 5.727 19,743,798 +0.08(+1.34%)
Feb 23, 2021 5.760 5.760 5.558 5.651 25,804,942 -0.18(-3.03%)
Feb 22, 2021 5.592 5.844 5.567 5.827 23,023,968 +0.33(+5.96%)
Feb 19, 2021 5.693 5.693 5.466 5.500 23,669,038 -0.13(-2.39%)
Feb 18, 2021 5.769 5.819 5.617 5.634 21,889,704 -0.13(-2.19%)
Feb 17, 2021 5.870 5.870 5.718 5.760 26,740,464 -0.18(-3.11%)
Feb 16, 2021 6.130 6.147 5.937 5.945 24,693,538 -0.26(-4.20%)
Feb 12, 2021 6.063 6.248 5.937 6.206 21,417,296 +0.08(+1.37%)
Feb 11, 2021 6.223 6.391 6.055 6.122 23,672,406 -0.03(-0.41%)
Feb 10, 2021 6.265 6.307 6.088 6.147 15,850,136 -0.03(-0.41%)
Feb 09, 2021 6.248 6.282 6.097 6.172 22,934,430 -0.04(-0.68%)
Feb 08, 2021 6.189 6.265 6.139 6.214 28,906,108 +0.13(+2.07%)
Feb 05, 2021 5.928 6.113 5.903 6.088 16,325,636 +0.22(+3.73%)
Feb 04, 2021 5.853 5.912 5.802 5.870 18,829,548 -0.14(-2.38%)
Feb 03, 2021 5.937 6.038 5.878 6.012 17,062,024 +0.10(+1.71%)
Feb 02, 2021 5.886 5.928 5.760 5.912 15,553,581 -0.13(-2.23%)
Feb 01, 2021 6.122 6.139 5.928 6.046 20,503,396 +0.18(+3.01%)
Jan 29, 2021 6.046 6.181 5.848 5.870 22,334,046 +0.00(+0.00%)
Jan 28, 2021 5.853 6.046 5.735 5.870 22,711,718 +0.18(+3.25%)
Jan 27, 2021 5.870 5.912 5.685 5.685 24,866,834 -0.24(-4.11%)
Jan 26, 2021 5.903 6.029 5.878 5.928 18,693,374 +0.01(+0.14%)
Jan 25, 2021 5.979 6.029 5.827 5.920 18,944,840 +0.03(+0.43%)
Jan 22, 2021 5.853 5.979 5.785 5.895 17,242,148 -0.10(-1.68%)
Jan 21, 2021 6.046 6.055 5.886 5.996 17,575,658 -0.05(-0.83%)
Jan 20, 2021 5.954 6.105 5.945 6.046 23,190,240 +0.17(+2.86%)
Jan 19, 2021 5.954 5.954 5.802 5.878 25,749,684 +0.03(+0.43%)
Jan 15, 2021 5.996 6.012 5.844 5.853 18,479,864 -0.19(-3.20%)
Jan 14, 2021 6.038 6.122 5.987 6.046 14,817,789 +0.01(+0.14%)
Jan 13, 2021 6.105 6.231 6.029 6.038 16,059,076 -0.06(-0.97%)
Jan 12, 2021 6.097 6.113 5.962 6.097 22,448,420 +0.03(+0.55%)
Jan 11, 2021 6.080 6.139 5.996 6.063 23,992,152 -0.14(-2.30%)
Jan 08, 2021 6.441 6.458 6.097 6.206 28,470,772 -0.38(-5.75%)
Jan 07, 2021 6.736 6.853 6.517 6.584 25,560,630 -0.15(-2.25%)
Jan 06, 2021 6.576 6.744 6.492 6.736 40,972,920 +0.10(+1.52%)
Jan 05, 2021 6.803 6.820 6.551 6.635 16,648,688 -0.08(-1.13%)
Jan 04, 2021 6.475 6.761 6.441 6.710 27,596,690 +0.54(+8.72%)
Dec 31, 2020 6.172 6.172 6.172 12,267,000 -0.18(-2.91%)
Dec 30, 2020 6.181 6.382 6.172 6.357 12,267,000 +0.19(+3.14%)
Dec 29, 2020 6.155 6.273 6.113 6.164 17,175,632 +0.04(+0.69%)
Dec 28, 2020 6.324 6.357 6.088 6.122 14,184,975 -0.09(-1.49%)
Dec 24, 2020 6.189 6.290 6.139 6.214 7,026,006 +0.01(+0.14%)
Dec 23, 2020 6.105 6.248 6.097 6.206 14,212,176 +0.15(+2.50%)
Dec 22, 2020 6.324 6.366 5.962 6.055 25,680,638 -0.24(-3.87%)
Dec 21, 2020 6.332 6.433 6.206 6.298 25,097,296 -0.12(-1.83%)
Dec 18, 2020 6.357 6.425 6.113 6.416 117,626,088 +0.09(+1.46%)
Dec 17, 2020 6.307 6.492 6.197 6.324 38,120,640 +0.21(+3.44%)
Dec 16, 2020 6.055 6.147 5.853 6.113 34,765,752 +0.12(+1.96%)
Dec 15, 2020 5.987 6.097 5.928 5.996 30,916,168 +0.19(+3.33%)
Dec 14, 2020 5.987 5.996 5.760 5.802 36,829,364 -0.25(-4.17%)
Dec 11, 2020 6.189 6.197 5.996 6.055 21,503,988 -0.09(-1.50%)
Dec 10, 2020 6.214 6.307 6.080 6.147 11,486,853 +0.00(+0.00%)
Dec 09, 2020 6.282 6.349 6.080 6.147 22,029,580 -0.20(-3.18%)
Dec 08, 2020 6.509 6.559 6.324 6.349 18,925,286 -0.15(-2.33%)
Dec 07, 2020 6.071 6.593 6.063 6.500 20,885,116 +0.45(+7.36%)
Dec 04, 2020 6.172 6.231 6.021 6.055 15,160,937 -0.08(-1.37%)
Dec 03, 2020 6.231 6.248 6.046 6.139 12,466,409 -0.04(-0.68%)
Dec 02, 2020 6.282 6.282 6.088 6.181 17,276,678 -0.09(-1.47%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.