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 (%)
May 31, 2018 3.015 3.024 2.974 2.974 4,819,468 -0.02(-0.83%)
May 30, 2018 2.966 3.032 2.941 2.999 5,325,194 +0.05(+1.68%)
May 29, 2018 2.941 2.999 2.924 2.949 8,237,774 -0.02(-0.83%)
May 25, 2018 2.974 2.974 2.974 0 -0.03(-1.10%)
May 24, 2018 2.990 3.032 2.974 3.007 5,892,384 +0.03(+1.11%)
May 23, 2018 2.949 2.990 2.941 2.974 5,277,480 +0.01(+0.28%)
May 22, 2018 2.999 3.024 2.941 2.966 7,738,215 -0.02(-0.83%)
May 21, 2018 2.957 2.999 2.941 2.990 6,983,326 +0.02(+0.84%)
May 18, 2018 2.933 2.990 2.908 2.966 9,135,817 +0.02(+0.84%)
May 17, 2018 2.966 2.974 2.891 2.941 10,428,288 +0.00(+0.00%)
May 16, 2018 3.007 3.024 2.941 2.941 9,251,293 -0.07(-2.20%)
May 15, 2018 3.007 3.024 2.974 3.007 14,081,508 -0.07(-2.15%)
May 14, 2018 3.090 3.127 3.057 3.073 8,102,822 -0.02(-0.53%)
May 11, 2018 3.098 3.106 3.069 3.090 8,457,462 +0.00(+0.00%)
May 10, 2018 3.098 3.147 3.074 3.090 13,276,655 +0.06(+1.91%)
May 09, 2018 3.180 3.197 2.916 3.032 30,999,428 -0.37(-10.92%)
May 08, 2018 3.313 3.404 3.247 3.404 12,676,988 +0.07(+2.23%)
May 07, 2018 3.329 3.379 3.304 3.329 8,643,595 +0.00(+0.00%)
May 04, 2018 3.288 3.354 3.263 3.329 10,580,305 +0.02(+0.50%)
May 03, 2018 3.313 3.337 3.280 3.313 8,694,559 +0.06(+1.78%)
May 02, 2018 3.271 3.321 3.247 3.255 10,177,423 +0.00(+0.00%)
May 01, 2018 3.197 3.267 3.164 3.255 10,789,943 +0.05(+1.55%)
Apr 30, 2018 3.238 3.263 3.197 3.205 9,574,067 -0.07(-2.02%)
Apr 27, 2018 3.238 3.280 3.238 3.271 4,185,192 +0.04(+1.28%)
Apr 26, 2018 3.230 3.288 3.222 3.230 9,649,695 +0.01(+0.26%)
Apr 25, 2018 3.197 3.238 3.180 3.222 8,033,215 -0.01(-0.26%)
Apr 24, 2018 3.197 3.247 3.189 3.230 6,963,085 +0.03(+1.03%)
Apr 23, 2018 3.139 3.222 3.131 3.197 8,654,746 +0.00(+0.00%)
Apr 20, 2018 3.164 3.205 3.123 3.197 6,803,292 +0.01(+0.26%)
Apr 19, 2018 3.214 3.247 3.164 3.189 7,773,704 -0.03(-1.03%)
Apr 18, 2018 3.255 3.304 3.209 3.222 13,847,558 +0.02(+0.78%)
Apr 17, 2018 3.156 3.247 3.147 3.197 10,783,629 +0.02(+0.78%)
Apr 16, 2018 3.180 3.205 3.147 3.172 15,250,484 +0.02(+0.52%)
Apr 13, 2018 3.164 3.222 3.139 3.156 9,123,806 +0.02(+0.53%)
Apr 12, 2018 3.081 3.156 3.048 3.139 8,643,156 +0.02(+0.53%)
Apr 11, 2018 3.090 3.164 3.081 3.123 20,864,652 +0.09(+3.00%)
Apr 10, 2018 2.982 3.069 2.949 3.032 13,515,695 +0.04(+1.38%)
Apr 09, 2018 3.139 3.197 2.957 2.990 26,372,530 -0.28(-8.59%)
Apr 06, 2018 3.288 3.337 3.242 3.271 14,918,003 +0.00(+0.00%)
Apr 05, 2018 3.222 3.277 3.209 3.271 12,902,886 +0.02(+0.51%)
Apr 04, 2018 3.296 3.313 3.238 3.255 11,835,021 -0.02(-0.50%)
Apr 03, 2018 3.238 3.321 3.197 3.271 13,040,456 -0.01(-0.25%)
Apr 02, 2018 3.296 3.304 3.247 3.280 11,098,899 +0.02(+0.51%)
Mar 29, 2018 3.263 3.263 3.263 0 +0.06(+1.80%)
Mar 28, 2018 3.230 3.288 3.180 3.205 10,189,842 -0.07(-2.02%)
Mar 27, 2018 3.238 3.296 3.214 3.271 12,607,948 -0.02(-0.75%)
Mar 26, 2018 3.205 3.321 3.198 3.296 19,483,464 +0.12(+3.91%)
Mar 23, 2018 3.057 3.214 3.048 3.172 16,055,145 +0.17(+5.79%)
Mar 22, 2018 3.057 3.086 2.982 2.999 12,379,429 -0.06(-1.89%)
Mar 21, 2018 3.007 3.090 2.990 3.057 18,938,496 +0.08(+2.78%)
Mar 20, 2018 3.024 3.032 2.949 2.974 8,327,658 -0.05(-1.64%)
Mar 19, 2018 3.007 3.040 2.974 3.024 10,468,161 +0.03(+1.10%)
Mar 16, 2018 3.007 3.048 2.957 2.990 20,729,992 -0.02(-0.82%)
Mar 15, 2018 3.015 3.024 2.966 3.015 8,499,763 +0.00(+0.00%)
Mar 14, 2018 2.982 3.057 2.974 3.015 10,646,802 +0.05(+1.67%)
Mar 13, 2018 3.007 3.024 2.949 2.966 8,758,343 +0.00(+0.00%)
Mar 12, 2018 2.916 2.974 2.900 2.966 11,107,216 +0.02(+0.56%)
Mar 09, 2018 2.982 2.999 2.924 2.949 10,841,973 -0.04(-1.38%)
Mar 08, 2018 2.999 3.024 2.941 2.990 8,121,752 -0.01(-0.28%)
Mar 07, 2018 2.974 2.999 10,293,502 -0.07(-2.42%)
Mar 06, 2018 3.057 3.090 3.024 3.073 12,933,386 +0.08(+2.76%)
Mar 05, 2018 3.007 3.015 2.957 2.990 7,720,872 -0.02(-0.55%)
Mar 02, 2018 3.065 3.090 2.982 3.007 9,984,873 -0.02(-0.55%)
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.