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 )

7.310 -0.090 (-1.22%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 10, 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 (%)
Jun 29, 2018 3.007 3.097 3.007 3.073 8,334,864 +0.07(+2.45%)
Jun 28, 2018 2.991 3.024 2.975 2.999 5,160,916 +0.00(+0.00%)
Jun 27, 2018 3.007 3.081 2.991 2.999 8,223,571 -0.06(-1.87%)
Jun 26, 2018 2.983 3.089 2.966 3.056 8,412,820 +0.06(+1.91%)
Jun 25, 2018 3.040 3.061 2.995 2.999 6,070,473 -0.04(-1.34%)
Jun 22, 2018 3.040 3.089 3.032 3.040 6,183,783 +0.02(+0.81%)
Jun 21, 2018 3.007 3.065 3.007 3.015 5,563,921 -0.01(-0.27%)
Jun 20, 2018 3.032 3.073 3.015 3.024 4,881,780 -0.02(-0.80%)
Jun 19, 2018 3.024 3.089 3.015 3.048 5,367,437 +0.00(+0.00%)
Jun 18, 2018 3.015 3.065 3.007 3.048 4,839,150 +0.01(+0.27%)
Jun 15, 2018 3.056 3.097 3.040 23,094,680 -0.06(-1.85%)
Jun 14, 2018 3.073 3.105 3.048 3.097 7,108,552 +0.06(+1.88%)
Jun 13, 2018 3.032 3.073 2.991 3.040 7,379,785 +0.01(+0.27%)
Jun 12, 2018 2.966 3.065 2.966 3.032 8,199,524 +0.06(+1.92%)
Jun 11, 2018 2.917 2.991 2.917 2.975 7,370,742 +0.05(+1.68%)
Jun 08, 2018 2.893 2.934 2.885 2.926 5,044,427 +0.02(+0.85%)
Jun 07, 2018 2.917 2.934 2.885 2.901 7,997,420 -0.02(-0.84%)
Jun 06, 2018 2.901 2.926 10,023,852 +0.01(+0.28%)
Jun 05, 2018 2.926 2.958 2.885 2.917 5,511,946 +0.02(+0.56%)
Jun 04, 2018 2.942 2.950 2.901 2.901 3,609,431 -0.02(-0.84%)
Jun 01, 2018 2.926 2.958 2.901 2.926 8,214,398 -0.02(-0.56%)
May 31, 2018 2.983 2.991 2.942 2.942 4,871,946 -0.02(-0.83%)
May 30, 2018 2.934 2.999 2.909 2.966 5,383,178 +0.05(+1.68%)
May 29, 2018 2.909 2.966 2.893 2.917 8,327,473 -0.02(-0.83%)
May 25, 2018 2.942 2.942 2.942 0 -0.03(-1.10%)
May 24, 2018 2.958 2.999 2.942 2.975 5,956,544 +0.03(+1.11%)
May 23, 2018 2.917 2.958 2.909 2.942 5,334,945 +0.01(+0.28%)
May 22, 2018 2.966 2.991 2.909 2.934 7,822,474 -0.02(-0.83%)
May 21, 2018 2.926 2.966 2.909 2.958 7,059,365 +0.02(+0.84%)
May 18, 2018 2.901 2.958 2.877 2.934 9,235,294 +0.02(+0.84%)
May 17, 2018 2.934 2.942 2.860 2.909 10,541,839 +0.00(+0.00%)
May 16, 2018 2.975 2.991 2.909 2.909 9,352,027 -0.07(-2.20%)
May 15, 2018 2.975 2.991 2.942 2.975 14,234,838 -0.07(-2.15%)
May 14, 2018 3.056 3.093 3.024 3.040 8,191,052 -0.02(-0.53%)
May 11, 2018 3.065 3.073 3.036 3.056 8,549,553 +0.00(+0.00%)
May 10, 2018 3.065 3.114 3.041 3.056 13,421,220 +0.06(+1.91%)
May 09, 2018 3.146 3.163 2.885 2.999 31,336,972 -0.37(-10.92%)
May 08, 2018 3.277 3.367 3.212 3.367 12,815,024 +0.07(+2.23%)
May 07, 2018 3.293 3.342 3.269 3.293 8,737,712 +0.00(+0.00%)
May 04, 2018 3.252 3.318 3.228 3.293 10,695,511 +0.02(+0.50%)
May 03, 2018 3.277 3.301 3.244 3.277 8,789,232 +0.06(+1.78%)
May 02, 2018 3.236 3.285 3.212 3.220 10,288,242 +0.00(+0.00%)
May 01, 2018 3.163 3.232 3.130 3.220 10,907,432 +0.05(+1.55%)
Apr 30, 2018 3.203 3.228 3.163 3.171 9,678,316 -0.07(-2.02%)
Apr 27, 2018 3.203 3.244 3.203 3.236 4,230,764 +0.04(+1.28%)
Apr 26, 2018 3.195 3.252 3.187 3.195 9,754,768 +0.01(+0.26%)
Apr 25, 2018 3.163 3.203 3.146 3.187 8,120,686 -0.01(-0.26%)
Apr 24, 2018 3.163 3.212 3.154 3.195 7,038,904 +0.03(+1.03%)
Apr 23, 2018 3.105 3.187 3.097 3.163 8,748,985 +0.00(+0.00%)
Apr 20, 2018 3.130 3.171 3.089 3.163 6,877,371 +0.01(+0.26%)
Apr 19, 2018 3.179 3.212 3.130 3.154 7,858,350 -0.03(-1.03%)
Apr 18, 2018 3.220 3.269 3.175 3.187 13,998,340 +0.02(+0.77%)
Apr 17, 2018 3.122 3.212 3.114 3.163 10,901,049 +0.02(+0.78%)
Apr 16, 2018 3.146 3.171 3.114 3.138 15,416,542 +0.02(+0.52%)
Apr 13, 2018 3.130 3.187 3.105 3.122 9,223,153 +0.02(+0.53%)
Apr 12, 2018 3.048 3.122 3.015 3.105 8,737,269 +0.02(+0.53%)
Apr 11, 2018 3.056 3.130 3.048 3.089 21,091,842 +0.09(+3.00%)
Apr 10, 2018 2.950 3.036 2.917 2.999 13,662,863 +0.04(+1.38%)
Apr 09, 2018 3.105 3.163 2.926 2.958 26,659,694 -0.28(-8.59%)
Apr 06, 2018 3.252 3.302 3.208 3.236 15,080,441 +0.00(+0.00%)
Apr 05, 2018 3.187 3.242 3.175 3.236 13,043,382 +0.02(+0.51%)
Apr 04, 2018 3.261 3.277 3.203 3.220 11,963,889 -0.02(-0.51%)
Apr 03, 2018 3.203 3.285 3.163 3.236 13,182,449 -0.01(-0.25%)
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.