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 )

7.700 -0.390 (-4.82%)
Streaming Delayed Price Updated: 12:04 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, 2023 4.259 4.305 4.223 4.296 14,156,882 +0.01(+0.22%)
Jan 30, 2023 4.379 4.416 4.287 4.287 13,473,748 -0.15(-3.34%)
Jan 27, 2023 4.453 4.463 4.370 4.435 11,686,196 -0.06(-1.24%)
Jan 26, 2023 4.500 4.537 4.416 4.490 11,531,857 -0.03(-0.61%)
Jan 25, 2023 4.426 4.527 4.407 4.518 13,079,699 +0.06(+1.24%)
Jan 24, 2023 4.370 4.463 4.166 4.463 16,677,723 +0.07(+1.69%)
Jan 23, 2023 4.342 4.393 4.296 4.389 14,986,820 +0.02(+0.42%)
Jan 20, 2023 4.314 4.395 4.287 4.370 11,841,968 +0.03(+0.64%)
Jan 19, 2023 4.194 4.361 4.157 4.342 15,334,659 +0.12(+2.85%)
Jan 18, 2023 4.342 4.380 4.222 4.222 11,881,109 -0.05(-1.08%)
Jan 17, 2023 4.389 4.398 4.245 4.268 14,721,524 -0.12(-2.74%)
Jan 13, 2023 4.314 4.426 4.296 4.389 17,951,890 +0.07(+1.72%)
Jan 12, 2023 4.324 4.342 4.213 4.314 18,478,926 +0.09(+2.19%)
Jan 11, 2023 4.277 4.305 4.213 4.222 14,146,666 -0.05(-1.08%)
Jan 10, 2023 4.194 4.277 4.166 4.268 29,877,486 +0.08(+1.99%)
Jan 09, 2023 4.287 4.305 4.176 4.185 14,430,938 -0.05(-1.09%)
Jan 06, 2023 4.139 4.250 4.074 4.231 21,388,452 +0.12(+2.93%)
Jan 05, 2023 4.111 4.125 4.041 4.111 19,205,828 -0.08(-1.99%)
Jan 04, 2023 4.037 4.222 4.018 4.194 29,665,296 +0.24(+6.09%)
Jan 03, 2023 3.842 4.046 3.842 3.953 17,546,022 +0.17(+4.40%)
Dec 30, 2022 3.824 3.828 3.740 3.787 7,328,584 -0.05(-1.21%)
Dec 29, 2022 3.815 3.870 3.815 3.833 8,216,865 +0.04(+0.98%)
Dec 28, 2022 3.889 3.916 3.768 3.796 9,843,864 -0.13(-3.30%)
Dec 27, 2022 3.879 3.972 3.852 3.926 11,810,292 +0.06(+1.68%)
Dec 23, 2022 3.852 3.907 3.777 3.861 9,048,803 +0.02(+0.48%)
Dec 22, 2022 3.861 3.861 3.740 3.842 12,432,208 -0.06(-1.66%)
Dec 21, 2022 3.926 3.940 3.889 3.907 11,179,195 +0.03(+0.72%)
Dec 20, 2022 3.805 3.916 3.796 3.879 13,604,932 +0.15(+3.97%)
Dec 19, 2022 3.815 3.833 3.722 3.731 10,200,072 -0.06(-1.47%)
Dec 16, 2022 3.777 3.833 3.731 3.787 25,133,954 +0.02(+0.49%)
Dec 15, 2022 3.861 3.884 3.759 3.768 19,376,032 -0.19(-4.68%)
Dec 14, 2022 4.000 4.018 3.879 3.953 14,407,130 -0.06(-1.61%)
Dec 13, 2022 4.083 4.152 3.963 4.018 15,793,305 +0.08(+2.12%)
Dec 12, 2022 3.870 3.935 3.815 3.935 16,755,060 +0.04(+0.95%)
Dec 09, 2022 3.935 4.055 3.898 3.898 12,697,444 -0.05(-1.17%)
Dec 08, 2022 3.953 4.009 3.889 3.944 16,133,980 +0.02(+0.47%)
Dec 07, 2022 3.879 4.027 3.879 3.926 16,054,863 +0.08(+2.17%)
Dec 06, 2022 3.926 3.963 3.805 3.842 14,629,063 -0.06(-1.43%)
Dec 05, 2022 3.981 4.027 3.879 3.898 17,560,068 -0.12(-3.00%)
Dec 02, 2022 3.981 4.055 3.926 4.018 14,518,383 -0.04(-0.91%)
Dec 01, 2022 3.926 4.111 3.889 4.055 35,777,628 +0.23(+6.05%)
Nov 30, 2022 3.768 3.870 3.685 3.824 22,369,882 +0.17(+4.56%)
Nov 29, 2022 3.639 3.707 3.602 3.657 14,710,369 +0.06(+1.77%)
Nov 28, 2022 3.766 3.766 3.575 3.593 15,763,017 -0.15(-4.13%)
Nov 25, 2022 3.830 3.852 3.739 3.748 8,353,483 -0.05(-1.44%)
Nov 23, 2022 3.793 3.830 3.721 3.802 18,419,134 -0.04(-0.95%)
Nov 22, 2022 3.730 3.893 3.730 3.839 17,660,664 +0.15(+4.20%)
Nov 21, 2022 3.730 3.730 3.630 3.684 14,617,145 -0.05(-1.22%)
Nov 18, 2022 3.721 3.748 3.657 3.730 15,421,398 +0.02(+0.49%)
Nov 17, 2022 3.684 3.739 3.639 3.711 16,235,646 -0.05(-1.21%)
Nov 16, 2022 3.757 3.837 3.743 3.757 16,063,908 -0.04(-0.96%)
Nov 15, 2022 3.884 3.912 3.757 3.793 29,483,900 -0.05(-1.19%)
Nov 14, 2022 3.866 3.930 3.825 3.839 19,294,826 -0.08(-2.09%)
Nov 11, 2022 3.866 3.930 3.775 3.921 30,898,370 +0.07(+1.89%)
Nov 10, 2022 3.893 4.057 3.684 3.848 35,712,152 +0.15(+3.93%)
Nov 09, 2022 3.766 3.889 3.693 3.702 25,606,806 -0.10(-2.63%)
Nov 08, 2022 3.539 3.848 3.511 3.802 46,761,724 +0.26(+7.45%)
Nov 07, 2022 3.548 3.593 3.475 3.539 17,899,728 +0.03(+0.78%)
Nov 04, 2022 3.220 3.548 3.220 3.511 44,561,772 +0.44(+14.20%)
Nov 03, 2022 3.166 3.193 3.066 3.075 21,825,742 -0.12(-3.70%)
Nov 02, 2022 3.411 3.444 3.175 3.193 22,658,658 -0.20(-5.90%)
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.