Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kinross Gold Corporation (NY: KGC )

7.410 +0.030 (+0.41%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	3.135	3.135	2.947	2.971	325,368	+0.00(+0.00%)
Mar 28, 2002	3.135	3.135	2.947	2.971	325,368	-0.14(-4.51%)
Mar 27, 2002	2.877	3.111	2.877	3.111	655,226	+0.30(+10.83%)
Mar 26, 2002	2.947	2.947	2.713	2.807	424,975	-0.14(-4.76%)
Mar 25, 2002	2.971	3.181	2.363	2.947	792,666	-0.02(-0.79%)
Mar 22, 2002	2.760	3.041	2.760	2.971	1,174,123	+0.26(+9.48%)
Mar 21, 2002	2.526	2.737	2.526	2.713	389,407	+0.14(+5.45%)
Mar 20, 2002	2.433	2.596	2.433	2.573	217,211	+0.07(+2.80%)
Mar 19, 2002	2.550	2.573	2.409	2.503	111,576	-0.05(-1.83%)
Mar 18, 2002	2.433	2.573	2.433	2.550	148,341	+0.09(+3.81%)
Mar 15, 2002	2.456	2.456	2.386	2.456	49,418	+0.07(+2.94%)
Mar 14, 2002	2.433	2.480	2.386	2.386	144,622	-0.05(-1.92%)
Mar 13, 2002	2.433	2.526	2.433	2.433	114,740	-0.05(-1.89%)
Mar 12, 2002	2.433	2.503	2.409	2.480	130,130	+0.09(+3.92%)
Mar 11, 2002	2.363	2.386	2.339	2.386	95,930	+0.07(+3.03%)
Mar 08, 2002	2.292	2.363	2.269	2.316	273,769	+0.00(+0.00%)
Mar 07, 2002	2.409	2.526	2.316	2.316	294,759	-0.21(-8.33%)
Mar 06, 2002	2.480	2.550	2.409	2.526	296,469	+0.05(+1.89%)
Mar 05, 2002	2.526	2.550	2.456	2.480	169,032	+0.00(+0.00%)
Mar 04, 2002	2.550	2.620	2.456	2.480	124,658	-0.07(-2.75%)
Mar 01, 2002	2.480	2.596	2.480	2.550	317,588	-0.02(-0.91%)
Feb 28, 2002	2.596	2.596	2.456	2.573	124,872	+0.02(+0.92%)
Feb 27, 2002	2.596	2.596	2.456	2.550	167,792	-0.02(-0.91%)
Feb 26, 2002	2.409	2.620	2.409	2.573	10,495,077	+0.12(+4.76%)
Feb 25, 2002	2.409	2.456	2.386	2.456	190,792	-0.02(-0.94%)
Feb 22, 2002	2.526	2.550	2.433	2.480	213,022	+0.05(+1.92%)
Feb 21, 2002	2.339	2.456	2.292	2.433	144,237	+0.12(+5.05%)
Feb 20, 2002	2.292	2.339	2.246	2.316	128,548	+0.02(+1.02%)
Feb 19, 2002	2.409	2.456	2.246	2.292	337,851	-0.14(-5.77%)
Feb 18, 2002	2.573	2.620	2.409	2.433	342,169	+0.00(+0.00%)
Feb 15, 2002	2.573	2.620	2.409	2.433	342,169	-0.07(-2.80%)
Feb 14, 2002	2.503	2.573	2.409	2.503	423,949	+0.07(+2.88%)
Feb 13, 2002	2.292	2.456	2.246	2.433	296,640	-0.02(-0.95%)
Feb 12, 2002	2.456	2.526	2.386	2.456	403,087	-0.02(-0.94%)
Feb 11, 2002	2.456	2.480	2.363	2.480	364,313	-0.12(-4.50%)
Feb 08, 2002	2.620	2.737	2.573	2.596	589,776	+0.00(+0.00%)
Feb 07, 2002	2.573	2.620	2.456	2.596	304,549	+0.07(+2.78%)
Feb 06, 2002	2.807	2.807	2.363	2.526	802,584	-0.21(-7.69%)
Feb 05, 2002	2.573	2.760	2.503	2.737	1,035,143	+0.23(+9.35%)
Feb 04, 2002	2.456	2.573	2.456	2.503	620,684	+0.07(+2.88%)
Feb 01, 2002	2.199	2.456	2.199	2.433	699,686	+0.19(+8.33%)
Jan 31, 2002	2.129	2.246	2.105	2.246	126,240	+0.12(+5.49%)
Jan 30, 2002	2.175	2.199	2.105	2.129	132,267	-0.02(-1.09%)
Jan 29, 2002	2.035	2.175	2.035	2.152	177,497	+0.12(+5.75%)
Jan 28, 2002	2.082	2.129	2.012	2.035	206,994	-0.09(-4.40%)
Jan 25, 2002	2.035	2.129	2.035	2.129	195,836	+0.09(+4.60%)
Jan 24, 2002	2.012	2.058	2.012	2.035	107,259	+0.00(+0.00%)
Jan 23, 2002	2.035	2.058	2.012	2.035	229,309	-0.02(-1.14%)
Jan 22, 2002	2.058	2.082	1.988	2.058	162,705	+0.02(+1.15%)
Jan 21, 2002	2.105	2.105	2.012	2.035	142,228	+0.00(+0.00%)
Jan 18, 2002	2.105	2.105	2.012	2.035	142,228	-0.02(-1.14%)
Jan 17, 2002	2.105	2.105	2.012	2.058	115,595	-0.05(-2.22%)
Jan 16, 2002	2.105	2.222	2.058	2.105	382,482	+0.05(+2.27%)
Jan 15, 2002	1.895	2.058	1.895	2.058	128,206	+0.12(+6.02%)
Jan 14, 2002	1.965	2.012	1.895	1.942	181,301	-0.07(-3.49%)
Jan 11, 2002	1.871	2.035	1.871	2.012	95,716	-0.05(-2.27%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Kinross Gold Corporation (NY: KGC )

Historical Prices