Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

7.670 -0.420 (-5.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 31, 2019 2.744 2.793 2.719 2.760 16,653,254 +0.02(+0.90%)
Jan 30, 2019 2.653 2.809 2.653 2.735 23,141,068 +0.06(+2.15%)
Jan 29, 2019 2.694 2.711 2.637 2.678 18,217,568 +0.02(+0.62%)
Jan 28, 2019 2.662 2.686 2.637 2.662 10,561,174 +0.01(+0.31%)
Jan 25, 2019 2.637 2.703 2.588 2.653 14,625,700 +0.07(+2.87%)
Jan 24, 2019 2.555 2.588 2.546 2.579 6,217,088 +0.02(+0.64%)
Jan 23, 2019 2.588 2.593 2.530 2.563 9,824,148 -0.02(-0.64%)
Jan 22, 2019 2.588 2.604 2.530 2.579 15,694,737 +0.03(+1.29%)
Jan 18, 2019 2.563 2.637 2.530 2.546 17,956,146 -0.05(-1.90%)
Jan 17, 2019 2.555 2.596 2.538 2.596 12,002,044 +0.02(+0.96%)
Jan 16, 2019 2.530 2.604 2.530 2.571 9,681,126 +0.02(+0.97%)
Jan 15, 2019 2.612 2.620 2.530 2.546 16,440,262 -0.05(-1.90%)
Jan 14, 2019 2.653 2.662 2.571 2.596 12,147,297 -0.02(-0.94%)
Jan 11, 2019 2.604 2.645 2.575 2.620 12,316,737 +0.02(+0.95%)
Jan 10, 2019 2.637 2.662 2.563 2.596 12,814,095 -0.05(-1.86%)
Jan 09, 2019 2.612 2.686 2.596 2.645 13,000,005 +0.00(+0.00%)
Jan 08, 2019 2.612 2.653 2.555 2.645 21,945,388 +0.03(+1.26%)
Jan 07, 2019 2.670 2.694 2.604 2.612 11,368,092 -0.05(-1.85%)
Jan 04, 2019 2.637 2.678 2.588 2.662 13,040,456 +0.01(+0.31%)
Jan 03, 2019 2.686 2.694 2.620 2.653 16,251,669 -0.01(-0.31%)
Jan 02, 2019 2.670 2.719 2.629 2.662 13,143,824 +0.00(+0.00%)
Dec 31, 2018 2.620 2.662 2.563 2.662 11,855,115 +0.05(+1.89%)
Dec 28, 2018 2.645 2.703 2.588 2.612 17,301,938 -0.05(-1.85%)
Dec 27, 2018 2.637 2.711 2.604 2.662 26,274,512 +0.08(+3.18%)
Dec 26, 2018 2.760 2.768 2.522 2.579 19,648,298 -0.13(-4.85%)
Dec 24, 2018 2.612 2.744 2.571 2.711 17,927,904 +0.15(+5.77%)
Dec 21, 2018 2.563 2.637 2.456 2.563 167,717,680 -0.02(-0.64%)
Dec 20, 2018 2.473 2.596 2.399 2.579 45,064,008 +0.22(+9.41%)
Dec 19, 2018 2.456 2.637 2.341 2.358 46,221,232 -0.17(-6.82%)
Dec 18, 2018 2.464 2.563 2.440 2.530 37,354,240 +0.06(+2.33%)
Dec 17, 2018 2.382 2.481 2.358 2.473 31,328,752 +0.11(+4.51%)
Dec 14, 2018 2.333 2.382 2.275 2.366 19,187,260 -0.02(-0.69%)
Dec 13, 2018 2.366 2.390 2.341 2.382 9,532,308 +0.01(+0.35%)
Dec 12, 2018 2.333 2.399 2.325 2.374 12,004,544 +0.04(+1.76%)
Dec 11, 2018 2.366 2.390 2.308 2.333 11,112,147 -0.02(-0.70%)
Dec 10, 2018 2.341 2.415 2.300 2.349 18,440,928 +0.01(+0.35%)
Dec 07, 2018 2.358 2.407 2.325 2.341 28,546,184 +0.02(+1.06%)
Dec 06, 2018 2.284 2.337 2.267 2.316 25,280,626 +0.02(+0.71%)
Dec 04, 2018 2.341 2.432 2.267 2.300 35,096,176 -0.02(-1.06%)
Dec 03, 2018 2.292 2.358 2.251 2.325 13,352,150 +0.10(+4.43%)
Nov 30, 2018 2.226 2.292 2.185 2.226 17,356,354 -0.02(-0.73%)
Nov 29, 2018 2.259 2.333 2.234 2.243 15,060,098 +0.02(+0.74%)
Nov 28, 2018 2.119 2.284 2.095 2.226 15,570,410 +0.11(+5.04%)
Nov 27, 2018 2.169 2.185 2.054 2.119 12,266,672 -0.06(-2.64%)
Nov 26, 2018 2.210 2.259 2.160 2.177 10,195,949 -0.05(-2.21%)
Nov 23, 2018 2.177 2.243 2.148 2.226 8,085,689 +0.02(+0.74%)
Nov 21, 2018 2.210 2.210 2.210 0 +0.07(+3.06%)
Nov 20, 2018 2.128 2.160 2.045 2.144 13,922,058 +0.02(+1.16%)
Nov 19, 2018 2.128 2.193 2.103 2.119 12,218,077 +0.02(+0.78%)
Nov 16, 2018 2.062 2.128 2.050 2.103 17,634,520 +0.07(+3.64%)
Nov 15, 2018 2.029 2.054 1.971 2.029 13,570,344 +0.01(+0.41%)
Nov 14, 2018 2.004 2.054 1.955 2.021 28,882,512 +0.02(+1.23%)
Nov 13, 2018 2.070 2.103 1.988 1.996 20,945,744 -0.07(-3.57%)
Nov 12, 2018 2.111 2.136 2.070 2.070 14,227,642 -0.06(-2.70%)
Nov 09, 2018 2.152 2.160 2.086 2.128 18,204,000 -0.06(-2.63%)
Nov 08, 2018 2.136 2.234 2.062 2.185 30,036,780 -0.01(-0.37%)
Nov 07, 2018 2.234 2.251 2.160 2.193 21,351,322 -0.02(-1.11%)
Nov 06, 2018 2.259 2.267 2.201 2.218 11,368,916 -0.03(-1.46%)
Nov 05, 2018 2.259 2.325 2.210 2.251 16,217,706 -0.01(-0.36%)
Nov 02, 2018 2.275 2.300 2.234 2.259 13,925,110 -0.01(-0.36%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.