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 )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2020 5.622 5.778 5.385 5.402 20,103,336 -0.32(-5.57%)
Apr 29, 2020 5.549 5.737 5.394 5.720 23,734,980 +0.08(+1.45%)
Apr 28, 2020 5.622 5.704 5.443 5.639 22,325,344 -0.05(-0.86%)
Apr 27, 2020 5.802 5.835 5.532 5.688 19,848,104 -0.11(-1.83%)
Apr 24, 2020 5.802 5.802 5.476 5.794 24,169,670 +0.18(+3.20%)
Apr 23, 2020 5.606 5.925 5.549 5.614 35,275,216 +0.14(+2.54%)
Apr 22, 2020 5.279 5.524 5.279 5.475 27,791,680 +0.41(+8.06%)
Apr 21, 2020 4.862 5.197 4.830 5.067 22,218,644 +0.02(+0.49%)
Apr 20, 2020 4.977 5.148 4.920 5.042 22,730,806 +0.09(+1.82%)
Apr 17, 2020 4.699 4.993 4.658 4.952 38,327,056 -0.07(-1.30%)
Apr 16, 2020 4.969 5.271 4.911 5.018 30,880,078 +0.13(+2.68%)
Apr 15, 2020 4.871 5.001 4.674 4.887 24,764,718 -0.13(-2.61%)
Apr 14, 2020 5.157 5.426 4.862 5.018 39,554,428 -0.20(-3.76%)
Apr 13, 2020 4.609 5.189 4.429 5.214 35,469,296 +0.62(+13.52%)
Apr 09, 2020 4.299 4.609 4.299 4.593 24,751,164 +0.43(+10.41%)
Apr 08, 2020 4.102 4.184 4.004 4.160 15,089,825 +0.07(+1.60%)
Apr 07, 2020 4.135 4.233 4.037 4.094 18,109,030 -0.07(-1.57%)
Apr 06, 2020 4.119 4.200 3.955 4.160 27,763,980 +0.19(+4.73%)
Apr 03, 2020 3.955 4.168 3.939 3.972 22,141,784 +0.02(+0.41%)
Apr 02, 2020 3.702 4.021 3.665 3.955 32,734,452 +0.34(+9.50%)
Apr 01, 2020 3.318 3.637 3.269 3.612 25,463,234 +0.36(+11.06%)
Mar 31, 2020 3.277 3.489 3.252 3.252 21,721,950 -0.08(-2.45%)
Mar 30, 2020 3.465 3.677 3.228 3.334 22,078,460 -0.11(-3.32%)
Mar 27, 2020 3.686 3.767 3.371 3.449 28,079,208 -0.35(-9.25%)
Mar 26, 2020 3.923 4.102 3.702 3.800 34,567,164 -0.01(-0.21%)
Mar 25, 2020 3.669 3.955 3.518 3.808 41,351,888 +0.09(+2.42%)
Mar 24, 2020 3.645 3.816 3.400 3.718 47,946,380 +0.49(+15.19%)
Mar 23, 2020 3.154 3.408 2.999 3.228 51,970,620 +0.28(+9.42%)
Mar 20, 2020 3.457 3.489 2.917 2.950 36,920,676 -0.27(-8.38%)
Mar 19, 2020 3.293 3.753 2.885 3.220 34,975,064 -0.10(-2.96%)
Mar 18, 2020 3.677 3.923 3.277 3.318 31,326,250 -0.57(-14.71%)
Mar 17, 2020 3.228 4.029 3.203 3.890 44,130,356 +0.62(+19.00%)
Mar 16, 2020 2.419 3.422 2.223 3.269 53,332,264 +0.43(+15.27%)
Mar 13, 2020 3.481 3.481 2.811 2.836 38,428,988 -0.49(-14.74%)
Mar 12, 2020 3.252 3.726 3.073 3.326 34,834,252 -0.60(-15.38%)
Mar 11, 2020 4.168 4.258 3.882 3.931 28,905,108 -0.33(-7.68%)
Mar 10, 2020 4.241 4.315 4.021 4.258 43,820,744 +0.02(+0.58%)
Mar 09, 2020 4.331 4.511 4.217 4.233 21,692,652 -0.32(-7.00%)
Mar 06, 2020 4.715 4.728 4.364 4.552 47,525,468 -0.13(-2.79%)
Mar 05, 2020 4.593 4.699 4.462 4.683 36,502,636 +0.16(+3.62%)
Mar 04, 2020 4.544 4.609 4.388 4.519 19,117,270 +0.02(+0.36%)
Mar 03, 2020 4.380 4.683 4.290 4.503 39,347,196 +0.18(+4.16%)
Mar 02, 2020 4.258 4.348 4.143 4.323 29,822,440 +0.22(+5.38%)
Feb 28, 2020 4.111 4.213 3.874 4.102 41,979,376 -0.26(-5.99%)
Feb 27, 2020 4.781 4.789 4.339 4.364 44,200,860 -0.34(-7.29%)
Feb 26, 2020 4.617 4.805 4.593 4.707 26,413,610 +0.05(+1.05%)
Feb 25, 2020 4.740 4.944 4.658 4.658 33,430,110 -0.20(-4.04%)
Feb 24, 2020 5.124 5.124 4.764 4.854 45,968,248 -0.02(-0.34%)
Feb 21, 2020 4.666 4.887 4.642 4.871 28,980,208 +0.30(+6.62%)
Feb 20, 2020 4.519 4.691 4.519 4.568 24,595,868 +0.02(+0.36%)
Feb 19, 2020 4.397 4.552 4.315 4.552 29,064,480 +0.20(+4.70%)
Feb 18, 2020 4.168 4.356 4.119 4.348 21,043,442 +0.22(+5.35%)
Feb 14, 2020 4.200 4.225 4.111 4.127 22,679,592 -0.07(-1.75%)
Feb 13, 2020 4.200 4.258 4.135 4.200 22,853,118 +0.11(+2.80%)
Feb 12, 2020 4.070 4.135 4.029 4.086 11,147,145 +0.01(+0.20%)
Feb 11, 2020 4.070 4.143 4.021 4.078 15,622,557 -0.01(-0.20%)
Feb 10, 2020 4.045 4.143 3.980 4.086 18,656,550 +0.06(+1.42%)
Feb 07, 2020 4.200 4.217 4.005 4.029 17,893,774 -0.13(-3.14%)
Feb 06, 2020 4.135 4.184 4.070 4.160 14,039,466 +0.08(+2.00%)
Feb 05, 2020 4.012 4.127 3.976 4.078 13,608,177 +0.06(+1.42%)
Feb 04, 2020 4.004 4.062 3.972 4.021 18,551,622 -0.07(-1.80%)
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.