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 )

6.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 28, 2022 4.753 4.797 4.377 4.386 63,556,928 -0.46(-9.40%)
Feb 25, 2022 4.605 4.894 4.679 4.841 28,722,460 +0.18(+3.95%)
Feb 24, 2022 4.929 4.929 4.552 4.657 49,028,392 -0.16(-3.27%)
Feb 23, 2022 4.832 4.929 4.771 4.815 25,195,126 -0.01(-0.18%)
Feb 22, 2022 5.095 5.121 4.780 4.824 34,853,264 -0.27(-5.33%)
Feb 18, 2022 5.095 0 +0.01(+0.17%)
Feb 17, 2022 5.139 5.244 4.894 5.086 53,241,740 -0.04(-0.85%)
Feb 16, 2022 5.051 5.182 5.047 5.130 23,301,446 +0.12(+2.45%)
Feb 15, 2022 4.894 5.034 4.859 5.007 18,007,892 -0.02(-0.35%)
Feb 14, 2022 5.025 5.104 4.942 5.025 24,727,472 +0.03(+0.53%)
Feb 11, 2022 4.789 5.069 4.771 4.999 33,415,314 +0.23(+4.77%)
Feb 10, 2022 4.902 4.994 4.736 4.771 22,270,280 -0.18(-3.54%)
Feb 09, 2022 4.999 5.025 4.937 4.946 11,622,943 -0.02(-0.35%)
Feb 08, 2022 4.850 4.972 4.832 4.964 16,051,288 +0.11(+2.35%)
Feb 07, 2022 4.806 4.894 4.745 4.850 16,540,304 +0.12(+2.59%)
Feb 04, 2022 4.692 4.802 4.683 4.727 13,128,039 +0.02(+0.37%)
Feb 03, 2022 4.762 4.710 15,239,196 -0.10(-2.00%)
Feb 02, 2022 4.815 4.902 4.727 4.806 26,422,624 +0.02(+0.37%)
Feb 01, 2022 4.771 4.837 4.710 4.789 11,126,441 +0.06(+1.30%)
Jan 31, 2022 4.640 4.745 4.727 17,814,816 +0.13(+2.86%)
Jan 28, 2022 4.640 4.640 4.508 4.596 18,709,796 -0.05(-1.13%)
Jan 27, 2022 4.701 4.815 4.648 4.648 20,546,836 -0.13(-2.75%)
Jan 26, 2022 4.964 4.985 4.727 4.780 27,967,372 -0.17(-3.36%)
Jan 25, 2022 4.850 4.946 4.789 4.946 23,103,472 +0.03(+0.53%)
Jan 24, 2022 4.859 4.933 4.710 4.920 32,237,832 -0.03(-0.53%)
Jan 21, 2022 5.086 5.130 4.907 4.946 22,880,556 -0.14(-2.75%)
Jan 20, 2022 5.217 5.239 5.077 5.086 22,176,118 -0.09(-1.69%)
Jan 19, 2022 4.885 5.252 4.841 5.174 34,426,568 +0.38(+7.85%)
Jan 18, 2022 4.885 4.920 4.745 4.797 24,003,896 -0.10(-1.97%)
Jan 14, 2022 4.894 0 -0.07(-1.41%)
Jan 13, 2022 5.034 5.086 4.955 4.964 11,950,444 -0.10(-1.90%)
Jan 12, 2022 4.964 5.060 4.946 5.060 15,831,682 +0.09(+1.76%)
Jan 11, 2022 4.850 4.972 4.832 4.972 13,353,456 +0.11(+2.34%)
Jan 10, 2022 4.727 4.867 4.675 4.859 16,050,529 +0.09(+1.83%)
Jan 07, 2022 4.762 4.797 4.692 4.771 14,902,062 +0.08(+1.68%)
Jan 06, 2022 4.824 4.838 4.683 4.692 25,413,698 -0.21(-4.29%)
Jan 05, 2022 5.016 5.077 4.894 4.902 20,992,682 -0.08(-1.58%)
Jan 04, 2022 4.972 5.069 4.946 4.981 19,448,500 +0.03(+0.53%)
Jan 03, 2022 5.025 5.025 4.867 4.955 12,643,689 -0.13(-2.58%)
Dec 31, 2021 5.051 5.104 5.034 5.086 8,606,884 +0.05(+1.04%)
Dec 30, 2021 4.946 5.051 4.929 5.034 12,007,016 +0.11(+2.13%)
Dec 29, 2021 4.832 5.007 4.826 4.929 16,170,635 +0.03(+0.54%)
Dec 28, 2021 4.859 4.999 4.850 4.902 10,965,171 +0.04(+0.90%)
Dec 27, 2021 4.841 4.920 4.815 4.859 8,380,083 -0.02(-0.36%)
Dec 23, 2021 4.911 4.920 4.845 4.876 13,338,374 -0.02(-0.36%)
Dec 22, 2021 4.859 4.920 4.771 4.894 17,445,304 +0.03(+0.54%)
Dec 21, 2021 4.902 4.924 4.789 4.867 17,375,644 -0.01(-0.18%)
Dec 20, 2021 4.797 4.902 4.701 4.876 21,513,322 +0.02(+0.36%)
Dec 17, 2021 4.762 4.929 4.745 4.859 39,511,564 +0.12(+2.59%)
Dec 16, 2021 4.517 4.753 4.504 4.736 31,156,222 +0.32(+7.34%)
Dec 15, 2021 4.421 4.447 4.290 4.412 26,091,164 -0.04(-0.79%)
Dec 14, 2021 4.491 4.570 4.438 4.447 19,520,786 -0.11(-2.31%)
Dec 13, 2021 4.648 4.710 4.535 4.552 28,674,828 -0.11(-2.44%)
Dec 10, 2021 4.675 4.701 4.587 4.666 25,618,852 +0.05(+1.14%)
Dec 09, 2021 4.876 4.872 4.570 4.613 54,690,992 -0.54(-10.53%)
Dec 08, 2021 5.191 5.213 5.086 5.156 16,900,466 -0.04(-0.84%)
Dec 07, 2021 5.209 5.305 5.200 5.200 14,076,208 +0.00(+0.00%)
Dec 06, 2021 5.077 5.209 5.038 5.200 12,819,754 +0.09(+1.71%)
Dec 03, 2021 5.095 5.147 5.042 5.112 13,813,444 +0.04(+0.69%)
Dec 02, 2021 5.086 5.112 4.990 5.077 16,553,744 -0.02(-0.34%)
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.