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 28, 2019 2.784 2.809 2.743 2.751 11,557,598 -0.03(-1.19%)
Feb 27, 2019 2.842 2.858 2.759 2.784 20,538,262 -0.07(-2.60%)
Feb 26, 2019 2.900 2.933 2.825 2.858 22,196,620 -0.06(-1.98%)
Feb 25, 2019 2.990 3.024 2.900 2.916 17,279,286 -0.08(-2.75%)
Feb 22, 2019 3.057 3.073 2.990 2.999 15,493,442 -0.02(-0.55%)
Feb 21, 2019 3.106 3.139 2.982 3.015 27,300,962 -0.12(-3.95%)
Feb 20, 2019 3.123 3.164 3.073 3.139 24,540,310 +0.02(+0.80%)
Feb 19, 2019 2.908 3.147 2.891 3.114 30,988,066 +0.23(+8.02%)
Feb 15, 2019 2.726 2.883 2.668 2.883 18,717,612 +0.19(+7.06%)
Feb 14, 2019 2.660 2.776 2.635 2.693 28,832,068 +0.04(+1.56%)
Feb 13, 2019 2.660 2.710 2.610 2.652 11,679,459 -0.01(-0.31%)
Feb 12, 2019 2.767 2.767 2.619 2.660 17,112,896 -0.09(-3.30%)
Feb 11, 2019 2.792 2.809 2.743 2.751 8,196,564 -0.06(-2.06%)
Feb 08, 2019 2.751 2.834 2.751 2.809 10,411,639 +0.06(+2.10%)
Feb 07, 2019 2.792 2.817 2.718 2.751 12,887,435 -0.04(-1.48%)
Feb 06, 2019 2.809 2.867 2.767 2.792 20,463,696 -0.05(-1.74%)
Feb 05, 2019 2.759 2.842 2.743 2.842 10,721,695 +0.08(+2.99%)
Feb 04, 2019 2.743 2.784 2.734 2.759 8,676,049 -0.02(-0.89%)
Feb 01, 2019 2.767 2.792 2.718 2.784 11,312,493 +0.01(+0.30%)
Jan 31, 2019 2.759 2.809 2.734 2.776 16,559,454 +0.02(+0.90%)
Jan 30, 2019 2.668 2.825 2.668 2.751 23,010,726 +0.06(+2.15%)
Jan 29, 2019 2.710 2.726 2.652 2.693 18,114,958 +0.02(+0.62%)
Jan 28, 2019 2.677 2.701 2.652 2.677 10,501,688 +0.01(+0.31%)
Jan 25, 2019 2.652 2.718 2.602 2.668 14,543,320 +0.07(+2.87%)
Jan 24, 2019 2.569 2.602 2.561 2.594 6,182,070 +0.02(+0.64%)
Jan 23, 2019 2.602 2.608 2.544 2.577 9,768,813 -0.02(-0.64%)
Jan 22, 2019 2.602 2.619 2.544 2.594 15,606,336 +0.03(+1.29%)
Jan 18, 2019 2.577 2.652 2.544 2.561 17,855,008 -0.05(-1.90%)
Jan 17, 2019 2.569 2.610 2.553 2.610 11,934,443 +0.02(+0.96%)
Jan 16, 2019 2.544 2.619 2.544 2.586 9,626,597 +0.02(+0.97%)
Jan 15, 2019 2.627 2.635 2.544 2.561 16,347,663 -0.05(-1.90%)
Jan 14, 2019 2.668 2.677 2.586 2.610 12,078,877 -0.02(-0.94%)
Jan 11, 2019 2.619 2.660 2.590 2.635 12,247,363 +0.02(+0.95%)
Jan 10, 2019 2.652 2.677 2.577 2.610 12,741,919 -0.05(-1.86%)
Jan 09, 2019 2.627 2.701 2.610 2.660 12,926,782 +0.00(+0.00%)
Jan 08, 2019 2.627 2.668 2.569 2.660 21,821,780 +0.03(+1.26%)
Jan 07, 2019 2.685 2.710 2.619 2.627 11,304,061 -0.05(-1.85%)
Jan 04, 2019 2.652 2.693 2.602 2.677 12,967,006 +0.01(+0.31%)
Jan 03, 2019 2.701 2.710 2.635 2.668 16,160,132 -0.01(-0.31%)
Jan 02, 2019 2.685 2.734 2.644 2.677 13,069,791 +0.00(+0.00%)
Dec 31, 2018 2.635 2.677 2.577 2.677 11,788,341 +0.05(+1.89%)
Dec 28, 2018 2.660 2.718 2.602 2.627 17,204,486 -0.05(-1.85%)
Dec 27, 2018 2.652 2.726 2.619 2.677 26,126,520 +0.08(+3.18%)
Dec 26, 2018 2.776 2.784 2.536 2.594 19,537,628 -0.13(-4.85%)
Dec 24, 2018 2.627 2.759 2.586 2.726 17,826,924 +0.15(+5.77%)
Dec 21, 2018 2.577 2.652 2.470 2.577 166,773,008 -0.02(-0.64%)
Dec 20, 2018 2.487 2.610 2.412 2.594 44,810,184 +0.22(+9.41%)
Dec 19, 2018 2.470 2.652 2.354 2.371 45,960,892 -0.17(-6.82%)
Dec 18, 2018 2.478 2.577 2.454 2.544 37,143,840 +0.06(+2.33%)
Dec 17, 2018 2.396 2.495 2.371 2.487 31,152,292 +0.11(+4.51%)
Dec 14, 2018 2.346 2.396 2.288 2.379 19,079,188 -0.02(-0.69%)
Dec 13, 2018 2.379 2.404 2.354 2.396 9,478,617 +0.01(+0.35%)
Dec 12, 2018 2.346 2.412 2.338 2.387 11,936,928 +0.04(+1.76%)
Dec 11, 2018 2.379 2.404 2.321 2.346 11,049,558 -0.02(-0.70%)
Dec 10, 2018 2.354 2.429 2.313 2.363 18,337,060 +0.01(+0.35%)
Dec 07, 2018 2.371 2.420 2.338 2.354 28,385,398 +0.02(+1.06%)
Dec 06, 2018 2.297 2.350 2.280 2.330 25,138,234 +0.02(+0.71%)
Dec 04, 2018 2.354 2.445 2.280 2.313 34,898,496 -0.02(-1.06%)
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.