Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Feb 28, 2022 4.720 4.763 4.346 4.355 64,008,224 -0.45(-9.40%)
Feb 25, 2022 4.572 4.859 4.646 4.807 28,926,408 +0.18(+3.95%)
Feb 24, 2022 4.894 4.894 4.520 4.624 49,376,528 -0.16(-3.27%)
Feb 23, 2022 4.798 4.894 4.737 4.781 25,374,028 -0.01(-0.18%)
Feb 22, 2022 5.059 5.085 4.746 4.790 35,100,744 -0.27(-5.33%)
Feb 18, 2022 5.059 0 +0.01(+0.17%)
Feb 17, 2022 5.102 5.207 4.859 5.050 53,619,792 -0.04(-0.85%)
Feb 16, 2022 5.016 5.146 5.011 5.094 23,466,900 +0.12(+2.45%)
Feb 15, 2022 4.859 4.998 4.824 4.972 18,135,760 -0.02(-0.35%)
Feb 14, 2022 4.989 5.068 4.907 4.989 24,903,052 +0.03(+0.53%)
Feb 11, 2022 4.755 5.033 4.737 4.963 33,652,584 +0.23(+4.77%)
Feb 10, 2022 4.868 4.959 4.703 4.737 22,428,414 -0.17(-3.54%)
Feb 09, 2022 4.963 4.989 4.903 4.911 11,705,473 -0.02(-0.35%)
Feb 08, 2022 4.816 4.937 4.798 4.929 16,165,262 +0.11(+2.35%)
Feb 07, 2022 4.772 4.859 4.711 4.816 16,657,751 +0.12(+2.59%)
Feb 04, 2022 4.659 4.768 4.650 4.694 13,221,257 +0.02(+0.37%)
Feb 03, 2022 4.729 4.677 15,347,404 -0.10(-2.00%)
Feb 02, 2022 4.781 4.868 4.694 4.772 26,610,240 +0.02(+0.37%)
Feb 01, 2022 4.737 4.803 4.677 4.755 11,205,445 +0.06(+1.30%)
Jan 31, 2022 4.607 4.711 4.694 17,941,312 +0.13(+2.86%)
Jan 28, 2022 4.607 4.607 4.477 4.564 18,842,648 -0.05(-1.13%)
Jan 27, 2022 4.668 4.781 4.616 4.616 20,692,732 -0.13(-2.75%)
Jan 26, 2022 4.929 4.950 4.694 4.746 28,165,960 -0.17(-3.36%)
Jan 25, 2022 4.816 4.911 4.755 4.911 23,267,522 +0.03(+0.53%)
Jan 24, 2022 4.824 4.898 4.677 4.885 32,466,742 -0.03(-0.53%)
Jan 21, 2022 5.050 5.094 4.872 4.911 23,043,024 -0.14(-2.75%)
Jan 20, 2022 5.181 5.202 5.042 5.050 22,333,582 -0.09(-1.69%)
Jan 19, 2022 4.850 5.215 4.807 5.137 34,671,020 +0.37(+7.85%)
Jan 18, 2022 4.850 4.885 4.711 4.763 24,174,340 -0.10(-1.97%)
Jan 14, 2022 4.859 0 -0.07(-1.41%)
Jan 13, 2022 4.998 5.050 4.920 4.929 12,035,299 -0.10(-1.90%)
Jan 12, 2022 4.929 5.024 4.911 5.024 15,944,097 +0.09(+1.76%)
Jan 11, 2022 4.816 4.937 4.798 4.937 13,448,274 +0.11(+2.34%)
Jan 10, 2022 4.694 4.833 4.642 4.824 16,164,498 +0.09(+1.83%)
Jan 07, 2022 4.729 4.763 4.659 4.737 15,007,876 +0.08(+1.68%)
Jan 06, 2022 4.790 4.804 4.650 4.659 25,594,152 -0.21(-4.29%)
Jan 05, 2022 4.981 5.042 4.859 4.868 21,141,744 -0.08(-1.58%)
Jan 04, 2022 4.937 5.033 4.911 4.946 19,586,596 +0.03(+0.53%)
Jan 03, 2022 4.989 4.989 4.833 4.920 12,733,467 -0.13(-2.58%)
Dec 31, 2021 5.016 5.068 4.998 5.050 8,667,998 +0.05(+1.04%)
Dec 30, 2021 4.911 5.016 4.894 4.998 12,092,273 +0.10(+2.13%)
Dec 29, 2021 4.798 4.972 4.792 4.894 16,285,457 +0.03(+0.54%)
Dec 28, 2021 4.824 4.963 4.816 4.868 11,043,030 +0.04(+0.90%)
Dec 27, 2021 4.807 4.885 4.781 4.824 8,439,587 -0.02(-0.36%)
Dec 23, 2021 4.876 4.885 4.811 4.842 13,433,085 -0.02(-0.36%)
Dec 22, 2021 4.824 4.885 4.737 4.859 17,569,176 +0.03(+0.54%)
Dec 21, 2021 4.868 4.889 4.755 4.833 17,499,022 -0.01(-0.18%)
Dec 20, 2021 4.763 4.868 4.668 4.842 21,666,082 +0.02(+0.36%)
Dec 17, 2021 4.729 4.894 4.711 4.824 39,792,124 +0.12(+2.59%)
Dec 16, 2021 4.485 4.720 4.472 4.703 31,377,450 +0.32(+7.34%)
Dec 15, 2021 4.390 4.416 4.259 4.381 26,276,428 -0.03(-0.79%)
Dec 14, 2021 4.459 4.537 4.407 4.416 19,659,396 -0.10(-2.31%)
Dec 13, 2021 4.616 4.677 4.503 4.520 28,878,438 -0.11(-2.44%)
Dec 10, 2021 4.642 4.668 4.555 4.633 25,800,764 +0.05(+1.14%)
Dec 09, 2021 4.842 4.837 4.537 4.581 55,079,332 -0.54(-10.53%)
Dec 08, 2021 5.155 5.177 5.050 5.120 17,020,470 -0.04(-0.84%)
Dec 07, 2021 5.172 5.268 5.163 5.163 14,176,158 +0.00(+0.00%)
Dec 06, 2021 5.042 5.172 5.002 5.163 12,910,783 +0.09(+1.71%)
Dec 03, 2021 5.059 5.111 5.007 5.076 13,911,528 +0.03(+0.69%)
Dec 02, 2021 5.050 5.076 4.955 5.042 16,671,286 -0.02(-0.34%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.