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 )

6.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2021 6.028 6.071 5.969 5.986 10,993,966 -0.06(-0.98%)
Apr 29, 2021 6.156 6.156 5.994 6.045 10,454,812 -0.11(-1.80%)
Apr 28, 2021 6.054 6.207 5.986 6.156 10,142,588 +0.07(+1.12%)
Apr 27, 2021 6.266 6.266 6.079 6.088 9,222,010 -0.16(-2.58%)
Apr 26, 2021 6.258 6.275 6.164 6.249 10,012,615 +0.00(+0.00%)
Apr 23, 2021 6.496 6.513 6.241 6.249 14,023,852 -0.16(-2.52%)
Apr 22, 2021 6.487 6.487 6.360 6.411 11,566,597 -0.15(-2.33%)
Apr 21, 2021 6.504 6.615 6.470 6.564 13,850,063 +0.11(+1.71%)
Apr 20, 2021 6.326 6.496 6.296 6.453 13,396,197 +0.12(+1.88%)
Apr 19, 2021 6.360 6.377 6.283 6.334 10,177,937 -0.04(-0.67%)
Apr 16, 2021 6.436 6.445 6.326 6.377 11,437,728 +0.03(+0.54%)
Apr 15, 2021 6.190 6.402 6.181 6.343 16,509,999 +0.26(+4.19%)
Apr 14, 2021 6.232 6.232 6.054 6.088 10,095,322 -0.15(-2.45%)
Apr 13, 2021 6.181 6.326 6.181 6.241 10,892,823 +0.09(+1.52%)
Apr 12, 2021 6.266 6.266 6.122 6.147 11,070,337 -0.15(-2.43%)
Apr 09, 2021 6.198 6.309 6.156 6.300 13,167,025 -0.04(-0.67%)
Apr 08, 2021 6.215 6.368 6.215 6.343 19,383,718 +0.25(+4.04%)
Apr 07, 2021 6.130 6.156 6.079 6.096 10,927,469 -0.07(-1.10%)
Apr 06, 2021 6.037 6.207 6.020 6.164 18,130,686 +0.18(+2.98%)
Apr 05, 2021 6.003 6.037 5.901 5.986 13,836,940 +0.02(+0.28%)
Apr 01, 2021 5.765 5.994 5.714 5.969 22,185,878 +0.30(+5.25%)
Mar 31, 2021 5.509 5.739 5.492 5.671 14,067,254 +0.20(+3.57%)
Mar 30, 2021 5.543 5.561 5.467 5.475 17,971,484 -0.24(-4.17%)
Mar 29, 2021 5.654 5.714 5.569 5.714 13,182,566 +0.00(+0.00%)
Mar 26, 2021 5.569 5.714 5.569 5.714 10,212,765 +0.13(+2.28%)
Mar 25, 2021 5.595 5.663 5.518 5.586 12,664,591 -0.05(-0.91%)
Mar 24, 2021 5.705 5.726 5.612 5.637 14,202,192 -0.08(-1.34%)
Mar 23, 2021 5.858 5.867 5.663 5.714 14,668,776 -0.19(-3.17%)
Mar 22, 2021 5.901 5.960 5.858 5.901 11,014,319 +0.02(+0.29%)
Mar 19, 2021 5.824 5.960 5.782 5.884 23,501,758 +0.07(+1.17%)
Mar 18, 2021 5.884 5.926 5.790 5.816 16,196,835 -0.19(-3.12%)
Mar 17, 2021 5.790 6.071 5.748 6.003 24,440,276 +0.15(+2.62%)
Mar 16, 2021 5.884 5.901 5.773 5.850 15,440,401 +0.00(+0.00%)
Mar 15, 2021 5.782 5.850 5.714 5.850 16,199,032 +0.13(+2.23%)
Mar 12, 2021 5.646 5.756 5.612 5.722 15,359,373 -0.07(-1.17%)
Mar 11, 2021 5.705 5.799 5.646 5.790 16,290,905 +0.14(+2.41%)
Mar 10, 2021 5.671 5.714 5.561 5.654 13,733,287 +0.02(+0.30%)
Mar 09, 2021 5.697 5.807 5.612 5.637 15,003,104 +0.16(+2.95%)
Mar 08, 2021 5.552 5.586 5.441 5.475 16,188,903 -0.09(-1.68%)
Mar 05, 2021 5.475 5.595 5.420 5.569 21,230,960 +0.09(+1.55%)
Mar 04, 2021 5.433 5.578 5.339 5.484 22,069,606 +0.06(+1.10%)
Mar 03, 2021 5.339 5.467 5.254 5.424 22,312,072 -0.05(-0.93%)
Mar 02, 2021 5.254 5.543 5.246 5.475 21,642,166 +0.27(+5.19%)
Mar 01, 2021 5.323 5.415 5.146 5.205 27,642,374 -0.03(-0.64%)
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%)
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.