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 (%)
Jan 29, 2021 6.035 6.169 5.838 5.859 22,376,010 +0.00(+0.00%)
Jan 28, 2021 5.842 6.035 5.724 5.859 22,754,392 +0.18(+3.25%)
Jan 27, 2021 5.859 5.900 5.674 5.674 24,913,556 -0.24(-4.11%)
Jan 26, 2021 5.892 6.018 5.867 5.917 18,728,496 +0.01(+0.14%)
Jan 25, 2021 5.968 6.018 5.817 5.909 18,980,434 +0.03(+0.43%)
Jan 22, 2021 5.842 5.968 5.775 5.884 17,274,546 -0.10(-1.68%)
Jan 21, 2021 6.035 6.043 5.875 5.984 17,608,682 -0.05(-0.83%)
Jan 20, 2021 5.942 6.094 5.934 6.035 23,233,812 +0.17(+2.86%)
Jan 19, 2021 5.942 5.942 5.791 5.867 25,798,064 +0.03(+0.43%)
Jan 15, 2021 5.984 6.001 5.833 5.842 18,514,586 -0.19(-3.20%)
Jan 14, 2021 6.026 6.110 5.976 6.035 14,845,630 +0.01(+0.14%)
Jan 13, 2021 6.094 6.219 6.018 6.026 16,089,250 -0.06(-0.97%)
Jan 12, 2021 6.085 6.102 5.951 6.085 22,490,598 +0.03(+0.55%)
Jan 11, 2021 6.068 6.127 5.984 6.052 24,037,232 -0.14(-2.30%)
Jan 08, 2021 6.429 6.446 6.085 6.194 28,524,266 -0.38(-5.75%)
Jan 07, 2021 6.723 6.841 6.505 6.572 25,608,656 -0.15(-2.25%)
Jan 06, 2021 6.564 6.731 6.480 6.723 41,049,904 +0.10(+1.52%)
Jan 05, 2021 6.790 6.807 6.538 6.622 16,679,969 -0.08(-1.13%)
Jan 04, 2021 6.463 6.748 6.429 6.698 27,648,542 +0.54(+8.72%)
Dec 31, 2020 6.161 6.161 6.161 12,290,048 -0.18(-2.91%)
Dec 30, 2020 6.169 6.370 6.161 6.345 12,290,048 +0.19(+3.14%)
Dec 29, 2020 6.144 6.261 6.102 6.152 17,207,904 +0.04(+0.69%)
Dec 28, 2020 6.312 6.345 6.077 6.110 14,211,627 -0.09(-1.49%)
Dec 24, 2020 6.177 6.278 6.127 6.203 7,039,207 +0.01(+0.14%)
Dec 23, 2020 6.094 6.236 6.085 6.194 14,238,879 +0.15(+2.50%)
Dec 22, 2020 6.312 6.354 5.951 6.043 25,728,890 -0.24(-3.87%)
Dec 21, 2020 6.320 6.421 6.194 6.287 25,144,450 -0.12(-1.83%)
Dec 18, 2020 6.345 6.412 6.102 6.404 117,847,096 +0.09(+1.46%)
Dec 17, 2020 6.295 6.480 6.186 6.312 38,192,264 +0.21(+3.44%)
Dec 16, 2020 6.043 6.135 5.842 6.102 34,831,072 +0.12(+1.96%)
Dec 15, 2020 5.976 6.085 5.917 5.984 30,974,256 +0.19(+3.33%)
Dec 14, 2020 5.976 5.984 5.749 5.791 36,898,560 -0.25(-4.17%)
Dec 11, 2020 6.177 6.186 5.984 6.043 21,544,392 -0.09(-1.50%)
Dec 10, 2020 6.203 6.295 6.068 6.135 11,508,436 +0.00(+0.00%)
Dec 09, 2020 6.270 6.337 6.068 6.135 22,070,972 -0.20(-3.18%)
Dec 08, 2020 6.496 6.547 6.312 6.337 18,960,846 -0.15(-2.33%)
Dec 07, 2020 6.060 6.580 6.052 6.488 20,924,358 +0.44(+7.36%)
Dec 04, 2020 6.161 6.219 6.010 6.043 15,189,423 -0.08(-1.37%)
Dec 03, 2020 6.219 6.236 6.035 6.127 12,489,832 -0.04(-0.68%)
Dec 02, 2020 6.270 6.270 6.077 6.169 17,309,138 -0.09(-1.47%)
Dec 01, 2020 6.186 6.287 6.085 6.261 20,004,082 +0.27(+4.48%)
Nov 30, 2020 5.926 6.026 5.842 5.993 14,984,101 +0.03(+0.42%)
Nov 27, 2020 5.884 5.993 5.842 5.968 7,655,415 -0.01(-0.14%)
Nov 25, 2020 5.942 6.077 5.867 5.976 15,137,834 +0.05(+0.85%)
Nov 24, 2020 5.791 5.959 5.775 5.926 17,729,542 -0.03(-0.58%)
Nov 23, 2020 6.176 6.209 5.935 5.960 16,203,885 -0.29(-4.65%)
Nov 20, 2020 6.334 6.434 6.218 6.251 12,569,875 +0.00(+0.00%)
Nov 19, 2020 6.176 6.334 6.135 6.251 12,476,091 -0.01(-0.13%)
Nov 18, 2020 6.434 6.467 6.234 6.259 14,432,353 -0.20(-3.09%)
Nov 17, 2020 6.559 6.608 6.417 6.459 15,887,372 -0.10(-1.52%)
Nov 16, 2020 6.583 6.675 6.484 6.559 12,188,939 -0.11(-1.62%)
Nov 13, 2020 6.708 6.725 6.592 6.667 14,907,561 +0.07(+1.01%)
Nov 12, 2020 6.475 6.683 6.450 6.600 22,612,696 +0.23(+3.66%)
Nov 11, 2020 6.376 6.442 6.293 6.367 15,406,619 -0.09(-1.42%)
Nov 10, 2020 6.725 6.841 6.409 6.459 23,212,788 -0.24(-3.60%)
Nov 09, 2020 6.650 6.733 6.376 6.700 26,201,806 -0.57(-7.78%)
Nov 06, 2020 7.423 7.456 7.190 7.265 11,755,679 -0.08(-1.13%)
Nov 05, 2020 7.132 7.390 7.124 7.348 20,589,192 +0.61(+9.00%)
Nov 04, 2020 6.825 6.916 6.683 6.741 11,652,913 -0.09(-1.34%)
Nov 03, 2020 6.883 6.924 6.758 6.833 12,462,906 +0.02(+0.24%)
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.