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 )

4.710 -0.040 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 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 (%)
Mar 31, 2023 4.760 4.790 4.670 4.710 13,750,361 -0.04(-0.84%)
Mar 30, 2023 4.750 4.760 4.665 4.750 14,956,306 +0.03(+0.64%)
Mar 29, 2023 4.560 4.770 4.550 4.720 23,107,572 +0.13(+2.83%)
Mar 28, 2023 4.420 4.610 4.365 4.590 24,619,600 +0.17(+3.85%)
Mar 27, 2023 4.230 4.430 4.220 4.420 17,083,520 +0.06(+1.38%)
Mar 24, 2023 4.290 4.400 4.240 4.360 13,514,832 +0.09(+2.11%)
Mar 23, 2023 4.250 4.300 4.180 4.270 13,906,480 +0.08(+1.91%)
Mar 22, 2023 4.150 4.250 4.090 4.190 19,176,596 +0.04(+0.96%)
Mar 21, 2023 4.200 4.210 4.090 4.150 17,366,948 -0.12(-2.81%)
Mar 20, 2023 4.170 4.280 4.120 4.270 22,211,184 +0.14(+3.39%)
Mar 17, 2023 3.890 4.150 3.840 4.130 40,594,736 +0.30(+7.83%)
Mar 16, 2023 3.830 3.840 3.700 3.830 19,609,244 +0.01(+0.26%)
Mar 15, 2023 3.880 3.925 3.740 3.820 17,533,828 +0.00(+0.00%)
Mar 14, 2023 3.800 3.830 3.730 3.820 11,243,693 +0.03(+0.79%)
Mar 13, 2023 3.690 3.840 3.650 3.790 31,616,492 +0.29(+8.29%)
Mar 10, 2023 3.490 3.638 3.480 3.500 15,343,975 +0.08(+2.34%)
Mar 09, 2023 3.490 3.520 3.400 3.420 7,180,497 -0.04(-1.16%)
Mar 08, 2023 3.520 3.560 3.440 3.460 10,121,683 -0.03(-0.86%)
Mar 07, 2023 3.620 3.630 3.465 3.490 14,573,193 -0.15(-4.12%)
Mar 06, 2023 3.690 3.724 3.620 3.640 9,058,243 -0.08(-2.13%)
Mar 03, 2023 3.749 3.759 3.690 3.719 8,569,277 +0.02(+0.54%)
Mar 02, 2023 3.680 3.709 3.655 3.700 11,348,190 -0.02(-0.53%)
Mar 01, 2023 3.700 3.769 3.660 3.719 13,914,743 +0.09(+2.46%)
Feb 28, 2023 3.610 3.680 3.580 3.630 11,372,456 +0.03(+0.83%)
Feb 27, 2023 3.610 3.650 3.590 3.600 10,371,103 +0.01(+0.28%)
Feb 24, 2023 3.580 3.610 3.541 3.590 14,310,610 -0.05(-1.36%)
Feb 23, 2023 3.690 3.704 3.600 3.640 15,890,201 -0.03(-0.81%)
Feb 22, 2023 3.729 3.754 3.631 3.670 20,705,136 -0.09(-2.37%)
Feb 21, 2023 3.789 3.858 3.749 3.759 13,375,873 -0.07(-1.81%)
Feb 17, 2023 3.858 3.858 3.729 3.828 20,446,986 -0.07(-1.78%)
Feb 16, 2023 3.938 3.943 3.739 3.898 24,016,300 +0.00(+0.00%)
Feb 15, 2023 4.037 4.037 3.868 3.898 18,035,486 -0.22(-5.30%)
Feb 14, 2023 4.126 4.176 4.047 4.116 11,655,612 -0.03(-0.72%)
Feb 13, 2023 4.146 4.186 4.086 4.146 10,025,505 -0.01(-0.24%)
Feb 10, 2023 4.225 4.245 4.106 4.156 14,614,395 -0.06(-1.41%)
Feb 09, 2023 4.364 4.384 4.195 4.215 11,164,687 -0.08(-1.85%)
Feb 08, 2023 4.374 4.384 4.285 4.295 9,412,502 -0.05(-1.14%)
Feb 07, 2023 4.344 4.404 4.275 4.344 10,207,389 +0.03(+0.69%)
Feb 06, 2023 4.334 4.374 4.280 4.314 14,287,529 -0.03(-0.69%)
Feb 03, 2023 4.414 4.453 4.314 4.344 18,117,564 -0.22(-4.78%)
Feb 02, 2023 4.731 4.761 4.523 4.562 13,546,991 -0.14(-2.95%)
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.