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:

Kinross Gold Corporation (NY: KGC )

9.030 +0.120 (+1.35%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 8.790 8.950 8.740 8.910 13,719,264 +0.09(+1.02%)
Jul 19, 2024 8.650 8.900 8.550 8.820 14,197,761 -0.09(-1.01%)
Jul 18, 2024 9.110 9.120 8.840 8.910 20,109,888 -0.14(-1.55%)
Jul 17, 2024 9.300 9.410 9.050 9.050 20,502,872 -0.27(-2.90%)
Jul 16, 2024 9.150 9.360 9.125 9.320 18,561,320 +0.20(+2.19%)
Jul 15, 2024 9.210 9.277 9.100 9.120 16,371,675 -0.09(-0.98%)
Jul 12, 2024 9.030 9.290 9.010 9.210 14,991,361 +0.03(+0.33%)
Jul 11, 2024 9.130 9.210 8.905 9.180 17,685,866 +0.23(+2.57%)
Jul 10, 2024 8.660 8.970 8.640 8.950 18,891,456 +0.36(+4.19%)
Jul 09, 2024 8.610 8.650 8.500 8.590 15,064,902 +0.01(+0.12%)
Jul 08, 2024 8.360 8.600 8.330 8.580 18,831,552 +0.11(+1.30%)
Jul 05, 2024 8.390 8.550 8.370 8.470 15,463,117 +0.18(+2.17%)
Jul 03, 2024 8.170 8.350 8.120 8.290 8,111,194 +0.27(+3.37%)
Jul 02, 2024 8.260 8.390 7.890 8.020 20,810,548 -0.22(-2.67%)
Jul 01, 2024 8.340 8.420 8.220 8.240 11,928,151 -0.08(-0.96%)
Jun 28, 2024 8.360 8.400 8.200 8.320 22,908,702 +0.00(+0.00%)
Jun 27, 2024 7.950 8.340 7.950 8.320 20,616,092 +0.45(+5.72%)
Jun 26, 2024 7.540 7.880 7.520 7.870 15,944,471 +0.25(+3.28%)
Jun 25, 2024 7.590 7.710 7.560 7.620 11,970,317 -0.02(-0.26%)
Jun 24, 2024 7.700 7.730 7.590 7.640 11,187,620 +0.02(+0.26%)
Jun 21, 2024 7.640 7.670 7.490 7.620 35,649,964 -0.07(-0.91%)
Jun 20, 2024 7.570 7.775 7.530 7.690 20,798,976 +0.18(+2.40%)
Jun 18, 2024 7.380 7.570 7.334 7.510 14,884,670 +0.12(+1.62%)
Jun 17, 2024 7.370 7.415 7.200 7.390 13,759,290 -0.02(-0.27%)
Jun 14, 2024 7.500 7.510 7.310 7.410 13,229,513 +0.03(+0.41%)
Jun 13, 2024 7.460 7.585 7.320 7.380 14,429,489 -0.10(-1.34%)
Jun 12, 2024 7.690 7.750 7.450 7.480 16,421,620 -0.02(-0.27%)
Jun 11, 2024 7.470 7.550 7.395 7.500 12,045,931 -0.03(-0.40%)
Jun 10, 2024 7.420 7.540 7.300 7.530 15,973,458 +0.13(+1.76%)
Jun 07, 2024 7.640 7.690 7.390 7.400 18,006,028 -0.59(-7.38%)
Jun 06, 2024 7.830 8.020 7.785 7.990 14,936,081 +0.11(+1.40%)
Jun 05, 2024 7.750 7.890 7.690 7.880 14,291,814 +0.21(+2.74%)
Jun 04, 2024 7.940 7.985 7.610 7.670 21,293,088 -0.42(-5.19%)
Jun 03, 2024 8.180 8.180 8.010 8.090 13,208,473 -0.04(-0.49%)
May 31, 2024 8.170 8.220 7.970 8.130 15,348,666 +0.01(+0.12%)
May 30, 2024 7.990 8.150 7.970 8.120 12,959,078 +0.18(+2.27%)
May 29, 2024 8.010 8.129 7.920 7.940 11,189,179 -0.21(-2.57%)
May 28, 2024 8.139 8.244 8.081 8.149 15,748,876 +0.11(+1.36%)
May 24, 2024 7.920 8.070 7.920 8.040 11,987,965 +0.19(+2.41%)
May 23, 2024 7.870 8.010 7.781 7.850 22,363,762 -0.05(-0.63%)
May 22, 2024 8.040 8.060 7.830 7.900 26,200,410 -0.29(-3.53%)
May 21, 2024 8.050 8.199 8.010 8.189 15,822,836 +0.06(+0.74%)
May 20, 2024 7.990 8.139 7.890 8.129 12,370,517 +0.16(+2.00%)
May 17, 2024 7.910 7.990 7.865 7.970 12,087,039 +0.16(+2.04%)
May 16, 2024 7.810 7.890 7.721 7.810 11,093,833 -0.01(-0.13%)
May 15, 2024 7.840 7.890 7.682 7.820 10,604,819 +0.05(+0.64%)
May 14, 2024 7.611 7.771 7.571 7.771 13,141,171 +0.21(+2.77%)
May 13, 2024 7.532 7.656 7.492 7.561 13,323,605 +0.00(+0.00%)
May 10, 2024 7.591 7.671 7.512 7.561 20,431,274 +0.06(+0.80%)
May 09, 2024 7.153 7.532 7.138 7.502 18,704,304 +0.43(+6.06%)
May 08, 2024 6.774 7.173 6.754 7.073 27,254,834 +0.33(+4.87%)
May 07, 2024 6.685 6.754 6.645 6.745 11,126,365 +0.02(+0.30%)
May 06, 2024 6.725 6.789 6.669 6.725 12,187,427 +0.16(+2.43%)
May 03, 2024 6.585 6.610 6.456 6.565 11,718,094 +0.04(+0.61%)
May 02, 2024 6.416 6.605 6.416 6.525 12,195,291 +0.05(+0.77%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.