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 )

7.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 30, 2021 5.544 5.664 5.527 5.613 11,146,867 +0.02(+0.31%)
Jul 29, 2021 5.484 5.715 5.467 5.596 26,679,684 +0.23(+4.31%)
Jul 28, 2021 5.253 5.373 5.228 5.365 15,174,148 +0.10(+1.95%)
Jul 27, 2021 5.279 5.288 5.202 5.262 14,702,520 -0.03(-0.49%)
Jul 26, 2021 5.236 5.373 5.228 5.288 11,576,695 +0.05(+0.98%)
Jul 23, 2021 5.236 5.288 5.176 5.236 21,077,146 +0.01(+0.16%)
Jul 22, 2021 5.271 5.296 5.117 5.228 17,984,890 -0.03(-0.65%)
Jul 21, 2021 5.185 5.309 5.134 5.262 13,652,567 +0.06(+1.15%)
Jul 20, 2021 5.271 5.339 5.159 5.202 15,477,976 -0.01(-0.16%)
Jul 19, 2021 5.245 5.279 5.117 5.211 18,135,666 -0.09(-1.77%)
Jul 16, 2021 5.484 5.510 5.288 5.305 14,685,680 -0.22(-4.02%)
Jul 15, 2021 5.476 5.527 5.403 5.527 11,974,418 +0.07(+1.25%)
Jul 14, 2021 5.476 5.587 5.425 5.459 13,151,889 +0.09(+1.59%)
Jul 13, 2021 5.305 5.510 5.305 5.373 17,477,846 +0.08(+1.45%)
Jul 12, 2021 5.382 5.390 5.288 5.296 17,752,558 -0.09(-1.75%)
Jul 09, 2021 5.330 5.450 5.330 5.390 25,758,788 +0.09(+1.61%)
Jul 08, 2021 5.553 5.621 5.271 5.305 32,333,040 -0.22(-4.02%)
Jul 07, 2021 5.604 5.604 5.450 5.527 12,441,537 -0.03(-0.46%)
Jul 06, 2021 5.613 5.656 5.484 5.553 15,556,472 +0.04(+0.78%)
Jul 02, 2021 5.527 5.604 5.472 5.510 12,606,371 +0.07(+1.26%)
Jul 01, 2021 5.527 5.532 5.399 5.442 7,427,042 +0.01(+0.16%)
Jun 30, 2021 5.365 5.493 5.352 5.433 11,579,906 +0.06(+1.11%)
Jun 29, 2021 5.313 5.450 5.262 5.373 13,241,263 -0.03(-0.63%)
Jun 28, 2021 5.467 5.506 5.348 5.407 14,337,312 -0.05(-0.94%)
Jun 25, 2021 5.621 5.630 5.416 5.459 16,168,204 -0.07(-1.24%)
Jun 24, 2021 5.519 5.596 5.493 5.527 17,739,544 +0.09(+1.57%)
Jun 23, 2021 5.561 5.591 5.442 5.442 21,507,046 +0.00(+0.00%)
Jun 22, 2021 5.407 5.455 5.219 5.442 39,889,952 -0.12(-2.15%)
Jun 21, 2021 5.587 5.630 5.476 5.561 18,043,226 +0.07(+1.25%)
Jun 18, 2021 5.767 5.767 5.493 5.493 25,545,280 -0.22(-3.89%)
Jun 17, 2021 5.852 5.895 5.647 5.715 35,303,760 -0.37(-6.05%)
Jun 16, 2021 6.486 6.494 6.066 6.083 34,123,904 -0.47(-7.18%)
Jun 15, 2021 6.622 6.665 6.516 6.554 7,668,632 -0.09(-1.29%)
Jun 14, 2021 6.580 6.674 6.528 6.640 8,136,658 -0.04(-0.64%)
Jun 11, 2021 6.751 6.828 6.674 6.682 9,046,856 -0.13(-1.88%)
Jun 10, 2021 6.657 6.819 6.614 6.811 11,081,248 +0.16(+2.45%)
Jun 09, 2021 6.717 6.768 6.648 6.648 6,603,096 -0.02(-0.26%)
Jun 08, 2021 6.819 6.828 6.657 6.665 11,557,160 -0.17(-2.50%)
Jun 07, 2021 6.794 6.858 6.742 6.836 7,927,804 +0.01(+0.13%)
Jun 04, 2021 6.845 6.875 6.785 6.828 7,766,374 +0.08(+1.14%)
Jun 03, 2021 6.819 6.828 6.699 6.751 11,594,336 -0.24(-3.43%)
Jun 02, 2021 6.922 7.042 6.896 6.990 7,882,873 +0.09(+1.32%)
Jun 01, 2021 6.942 6.984 6.832 6.899 12,354,481 +0.03(+0.37%)
May 28, 2021 6.738 6.882 6.679 6.874 11,418,794 +0.11(+1.63%)
May 27, 2021 6.848 6.874 6.747 6.764 16,726,063 -0.11(-1.60%)
May 26, 2021 6.916 6.959 6.844 6.874 11,616,711 +0.03(+0.37%)
May 25, 2021 6.806 6.874 6.721 6.848 12,310,157 +0.03(+0.37%)
May 24, 2021 6.815 6.865 6.764 6.823 9,064,953 +0.00(+0.00%)
May 21, 2021 6.942 6.942 6.755 6.823 19,762,008 -0.07(-0.99%)
May 20, 2021 6.857 6.925 6.776 6.891 15,774,895 +0.09(+1.37%)
May 19, 2021 6.899 7.065 6.730 6.798 22,371,888 -0.18(-2.55%)
May 18, 2021 7.052 7.052 6.870 6.976 18,022,694 -0.03(-0.48%)
May 17, 2021 6.628 7.078 6.611 7.010 29,416,698 +0.41(+6.17%)
May 14, 2021 6.467 6.611 6.433 6.602 16,268,874 +0.24(+3.73%)
May 13, 2021 6.187 6.390 6.144 6.365 16,175,862 +0.15(+2.46%)
May 12, 2021 6.373 6.441 6.153 6.212 26,153,016 -0.29(-4.44%)
May 11, 2021 6.407 6.551 6.373 6.501 16,042,242 -0.07(-1.03%)
May 10, 2021 6.662 6.755 6.543 6.568 21,415,740 +0.00(+0.00%)
May 07, 2021 6.551 6.645 6.501 6.568 16,315,943 +0.13(+1.98%)
May 06, 2021 6.229 6.543 6.229 6.441 19,106,926 +0.25(+3.97%)
May 05, 2021 6.187 6.195 6.102 6.195 9,189,128 +0.04(+0.69%)
May 04, 2021 6.229 6.365 6.076 6.153 14,628,103 -0.10(-1.63%)
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.