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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2023 4.417 4.560 4.398 4.484 12,570,691 +0.11(+2.62%)
May 30, 2023 4.463 4.472 4.332 4.369 8,728,759 -0.07(-1.69%)
May 26, 2023 4.444 4.500 4.407 4.444 9,217,542 +0.07(+1.50%)
May 25, 2023 4.519 4.538 4.341 4.378 12,366,777 -0.20(-4.30%)
May 24, 2023 4.772 4.772 4.566 4.575 10,151,354 -0.16(-3.37%)
May 23, 2023 4.735 4.805 4.725 4.735 7,734,247 -0.07(-1.37%)
May 22, 2023 4.810 4.866 4.782 4.800 5,909,529 -0.03(-0.58%)
May 19, 2023 4.810 4.843 4.660 4.828 14,410,364 +0.04(+0.78%)
May 18, 2023 4.847 4.866 4.738 4.791 17,211,528 -0.15(-3.04%)
May 17, 2023 4.941 4.967 4.875 4.941 19,019,104 +0.00(+0.00%)
May 16, 2023 5.025 5.080 4.932 4.941 15,789,669 -0.13(-2.59%)
May 15, 2023 5.007 5.100 4.988 5.072 9,358,511 +0.10(+2.08%)
May 12, 2023 4.960 5.025 4.941 4.969 11,684,286 -0.03(-0.56%)
May 11, 2023 5.147 5.199 4.979 4.997 25,417,154 -0.21(-3.96%)
May 10, 2023 5.119 5.218 5.016 5.204 18,221,302 +0.22(+4.32%)
May 09, 2023 4.988 5.025 4.969 4.988 11,510,150 +0.01(+0.19%)
May 08, 2023 4.997 5.025 4.932 4.979 7,613,343 -0.01(-0.19%)
May 05, 2023 4.866 5.021 4.805 4.988 12,099,823 -0.02(-0.37%)
May 04, 2023 4.997 5.157 4.960 5.007 20,014,682 +0.06(+1.14%)
May 03, 2023 4.913 5.011 4.899 4.950 13,405,114 +0.04(+0.76%)
May 02, 2023 4.688 4.922 4.660 4.913 15,339,203 +0.21(+4.38%)
May 01, 2023 4.791 4.828 4.688 4.707 9,972,082 -0.03(-0.59%)
Apr 28, 2023 4.744 4.782 4.688 4.735 9,586,597 -0.02(-0.39%)
Apr 27, 2023 4.697 4.763 4.622 4.753 10,239,889 +0.07(+1.40%)
Apr 26, 2023 4.763 4.791 4.688 4.688 11,502,135 -0.02(-0.40%)
Apr 25, 2023 4.669 4.725 4.603 4.707 11,106,947 +0.00(+0.00%)
Apr 24, 2023 4.650 4.716 4.613 4.707 11,090,368 +0.06(+1.21%)
Apr 21, 2023 4.707 4.725 4.603 4.650 15,165,036 -0.11(-2.36%)
Apr 20, 2023 4.763 4.805 4.744 4.763 13,086,912 +0.03(+0.59%)
Apr 19, 2023 4.735 4.814 4.725 4.735 11,408,713 -0.12(-2.51%)
Apr 18, 2023 4.875 4.979 4.843 4.857 10,930,606 +0.02(+0.39%)
Apr 17, 2023 4.950 4.969 4.828 4.838 13,872,215 -0.17(-3.37%)
Apr 14, 2023 4.885 5.025 4.838 5.007 21,825,972 +0.02(+0.38%)
Apr 13, 2023 4.922 5.016 4.913 4.988 20,543,326 +0.15(+3.10%)
Apr 12, 2023 4.922 4.960 4.800 4.838 14,414,660 +0.02(+0.39%)
Apr 11, 2023 4.763 4.857 4.725 4.819 15,440,672 +0.15(+3.21%)
Apr 10, 2023 4.641 4.688 4.585 4.669 10,844,359 -0.06(-1.19%)
Apr 06, 2023 4.669 4.735 4.622 4.725 12,903,718 -0.01(-0.20%)
Apr 05, 2023 4.782 4.791 4.603 4.735 17,934,872 -0.02(-0.39%)
Apr 04, 2023 4.472 4.782 4.449 4.753 25,695,540 +0.29(+6.51%)
Apr 03, 2023 4.435 4.547 4.370 4.463 17,589,232 +0.05(+1.06%)
Mar 31, 2023 4.463 4.491 4.378 4.416 14,671,667 -0.04(-0.84%)
Mar 30, 2023 4.453 4.463 4.374 4.453 15,952,200 +0.03(+0.64%)
Mar 29, 2023 4.275 4.472 4.266 4.425 24,646,234 +0.12(+2.83%)
Mar 28, 2023 4.144 4.322 4.092 4.303 26,258,944 +0.16(+3.85%)
Mar 27, 2023 3.966 4.153 3.957 4.144 18,221,058 +0.06(+1.38%)
Mar 24, 2023 4.022 4.125 3.975 4.088 14,414,743 +0.08(+2.11%)
Mar 23, 2023 3.985 4.032 3.919 4.003 14,832,470 +0.08(+1.91%)
Mar 22, 2023 3.891 3.985 3.835 3.928 20,453,506 +0.04(+0.96%)
Mar 21, 2023 3.938 3.947 3.835 3.891 18,523,360 -0.11(-2.81%)
Mar 20, 2023 3.910 4.013 3.863 4.003 23,690,158 +0.13(+3.39%)
Mar 17, 2023 3.647 3.891 3.600 3.872 43,297,816 +0.28(+7.83%)
Mar 16, 2023 3.591 3.600 3.469 3.591 20,914,964 +0.01(+0.26%)
Mar 15, 2023 3.638 3.680 3.507 3.582 18,701,352 +0.00(+0.00%)
Mar 14, 2023 3.563 3.591 3.497 3.582 11,992,376 +0.03(+0.79%)
Mar 13, 2023 3.460 3.600 3.422 3.553 33,721,736 +0.27(+8.29%)
Mar 10, 2023 3.272 3.411 3.263 3.281 16,365,683 +0.08(+2.34%)
Mar 09, 2023 3.272 3.300 3.188 3.206 7,658,624 -0.04(-1.16%)
Mar 08, 2023 3.300 3.338 3.225 3.244 10,795,655 -0.03(-0.86%)
Mar 07, 2023 3.394 3.403 3.249 3.272 15,543,577 -0.10(-3.02%)
Mar 06, 2023 3.420 3.452 3.356 3.374 9,772,431 -0.07(-2.13%)
Mar 03, 2023 3.475 3.484 3.420 3.448 9,244,913 +0.02(+0.54%)
Mar 02, 2023 3.411 3.438 3.388 3.429 12,242,926 -0.02(-0.53%)
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.