Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 2.754 2.779 2.713 2.721 11,683,445 -0.03(-1.19%)
Feb 27, 2019 2.811 2.828 2.729 2.754 20,761,898 -0.07(-2.60%)
Feb 26, 2019 2.868 2.901 2.795 2.828 22,438,312 -0.06(-1.98%)
Feb 25, 2019 2.958 2.991 2.868 2.885 17,467,436 -0.08(-2.75%)
Feb 22, 2019 3.024 3.040 2.958 2.966 15,662,146 -0.02(-0.55%)
Feb 21, 2019 3.073 3.105 2.950 2.983 27,598,236 -0.12(-3.95%)
Feb 20, 2019 3.089 3.130 3.040 3.105 24,807,522 +0.02(+0.80%)
Feb 19, 2019 2.877 3.114 2.860 3.081 31,325,486 +0.23(+8.02%)
Feb 15, 2019 2.697 2.852 2.640 2.852 18,921,422 +0.19(+7.06%)
Feb 14, 2019 2.631 2.746 2.607 2.664 29,146,012 +0.04(+1.56%)
Feb 13, 2019 2.631 2.680 2.582 2.623 11,806,633 -0.01(-0.31%)
Feb 12, 2019 2.738 2.738 2.591 2.631 17,299,234 -0.09(-3.30%)
Feb 11, 2019 2.762 2.779 2.713 2.721 8,285,814 -0.06(-2.06%)
Feb 08, 2019 2.721 2.803 2.721 2.779 10,525,008 +0.06(+2.10%)
Feb 07, 2019 2.762 2.787 2.689 2.721 13,027,762 -0.04(-1.48%)
Feb 06, 2019 2.779 2.836 2.738 2.762 20,686,520 -0.05(-1.74%)
Feb 05, 2019 2.729 2.811 2.713 2.811 10,838,441 +0.08(+2.99%)
Feb 04, 2019 2.713 2.754 2.705 2.729 8,770,520 -0.02(-0.89%)
Feb 01, 2019 2.738 2.762 2.689 2.754 11,435,672 +0.01(+0.30%)
Jan 31, 2019 2.729 2.779 2.705 2.746 16,739,765 +0.02(+0.90%)
Jan 30, 2019 2.640 2.795 2.640 2.721 23,261,282 +0.06(+2.15%)
Jan 29, 2019 2.680 2.697 2.623 2.664 18,312,206 +0.02(+0.62%)
Jan 28, 2019 2.648 2.672 2.623 2.648 10,616,038 +0.01(+0.31%)
Jan 25, 2019 2.623 2.689 2.574 2.640 14,701,678 +0.07(+2.87%)
Jan 24, 2019 2.542 2.574 2.533 2.566 6,249,385 +0.02(+0.64%)
Jan 23, 2019 2.574 2.580 2.517 2.550 9,875,183 -0.02(-0.64%)
Jan 22, 2019 2.574 2.591 2.517 2.566 15,776,269 +0.03(+1.29%)
Jan 18, 2019 2.550 2.623 2.517 2.533 18,049,426 -0.05(-1.90%)
Jan 17, 2019 2.542 2.582 2.525 2.582 12,064,393 +0.02(+0.96%)
Jan 16, 2019 2.517 2.591 2.517 2.558 9,731,419 +0.02(+0.97%)
Jan 15, 2019 2.599 2.607 2.517 2.533 16,525,667 -0.05(-1.90%)
Jan 14, 2019 2.640 2.648 2.558 2.582 12,210,401 -0.02(-0.94%)
Jan 11, 2019 2.591 2.631 2.562 2.607 12,380,721 +0.02(+0.95%)
Jan 10, 2019 2.623 2.648 2.550 2.582 12,880,662 -0.05(-1.86%)
Jan 09, 2019 2.599 2.672 2.582 2.631 13,067,538 +0.00(+0.00%)
Jan 08, 2019 2.599 2.640 2.542 2.631 22,059,392 +0.03(+1.26%)
Jan 07, 2019 2.656 2.680 2.591 2.599 11,427,148 -0.05(-1.85%)
Jan 04, 2019 2.623 2.664 2.574 2.648 13,108,200 +0.01(+0.31%)
Jan 03, 2019 2.672 2.680 2.607 2.640 16,336,095 -0.01(-0.31%)
Jan 02, 2019 2.656 2.705 2.615 2.648 13,212,104 +0.00(+0.00%)
Dec 31, 2018 2.607 2.648 2.550 2.648 11,916,701 +0.05(+1.89%)
Dec 28, 2018 2.631 2.689 2.574 2.599 17,391,820 -0.05(-1.85%)
Dec 27, 2018 2.623 2.697 2.591 2.648 26,411,004 +0.08(+3.18%)
Dec 26, 2018 2.746 2.754 2.509 2.566 19,750,368 -0.13(-4.85%)
Dec 24, 2018 2.599 2.729 2.558 2.697 18,021,036 +0.15(+5.77%)
Dec 21, 2018 2.550 2.623 2.443 2.550 168,588,944 -0.02(-0.64%)
Dec 20, 2018 2.460 2.582 2.386 2.566 45,298,108 +0.22(+9.41%)
Dec 19, 2018 2.443 2.623 2.329 2.345 46,461,348 -0.17(-6.82%)
Dec 18, 2018 2.452 2.550 2.427 2.517 37,548,288 +0.06(+2.33%)
Dec 17, 2018 2.370 2.468 2.345 2.460 31,491,500 +0.11(+4.51%)
Dec 14, 2018 2.321 2.370 2.264 2.354 19,286,936 -0.02(-0.69%)
Dec 13, 2018 2.354 2.378 2.329 2.370 9,581,827 +0.01(+0.35%)
Dec 12, 2018 2.321 2.386 2.313 2.362 12,066,906 +0.04(+1.76%)
Dec 11, 2018 2.354 2.378 2.296 2.321 11,169,874 -0.02(-0.70%)
Dec 10, 2018 2.329 2.403 2.288 2.337 18,536,728 +0.01(+0.35%)
Dec 07, 2018 2.345 2.394 2.313 2.329 28,694,478 +0.02(+1.06%)
Dec 06, 2018 2.272 2.325 2.255 2.305 25,411,956 +0.02(+0.71%)
Dec 04, 2018 2.329 2.419 2.255 2.288 35,278,496 -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 LosAltos.com & California Media Partners, LLC. All rights reserved.