Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Kinross Gold Corporation (NY: KGC )

7.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2015 1.553 1.602 1.540 1.569 8,873,199 +0.03(+2.13%)
Nov 27, 2015 1.536 1.563 1.528 1.536 4,244,322 -0.04(-2.59%)
Nov 25, 2015 1.561 1.577 1.577 1.577 8,402,043 +0.00(+0.00%)
Nov 24, 2015 1.479 1.589 1.463 1.577 15,442,148 +0.15(+10.29%)
Nov 23, 2015 1.422 1.471 1.406 1.430 7,167,523 +0.00(+0.00%)
Nov 20, 2015 1.528 1.545 1.430 1.430 9,777,961 -0.10(-6.42%)
Nov 19, 2015 1.512 1.545 1.487 1.528 8,604,835 +0.04(+2.75%)
Nov 18, 2015 1.438 1.487 1.406 1.487 8,325,642 +0.06(+4.00%)
Nov 17, 2015 1.504 1.520 1.430 1.430 8,379,546 -0.09(-5.91%)
Nov 16, 2015 1.520 1.560 1.495 1.520 7,591,487 +0.02(+1.64%)
Nov 13, 2015 1.430 1.504 1.430 1.495 9,018,679 +0.03(+2.23%)
Nov 12, 2015 1.397 1.504 1.397 1.463 9,844,050 -0.01(-0.56%)
Nov 11, 2015 1.455 1.500 1.422 1.471 9,856,130 +0.02(+1.70%)
Nov 10, 2015 1.438 1.471 1.422 1.446 10,925,566 -0.05(-3.28%)
Nov 09, 2015 1.438 1.504 1.422 1.495 12,199,008 +0.05(+3.39%)
Nov 06, 2015 1.471 1.495 1.422 1.446 12,562,196 -0.09(-5.85%)
Nov 05, 2015 1.585 1.594 1.487 1.536 15,689,890 -0.08(-5.05%)
Nov 04, 2015 1.683 1.708 1.610 1.618 9,970,961 -0.06(-3.41%)
Nov 03, 2015 1.634 1.700 1.610 1.675 10,588,965 -0.02(-0.97%)
Nov 02, 2015 1.634 1.716 1.610 1.692 8,717,119 +0.05(+2.99%)
Oct 30, 2015 1.700 1.757 1.643 1.643 12,136,681 -0.07(-4.29%)
Oct 29, 2015 1.765 1.798 1.655 1.716 13,171,841 -0.06(-3.23%)
Oct 28, 2015 1.888 1.961 1.765 1.773 25,603,488 -0.09(-4.82%)
Oct 27, 2015 1.839 1.896 1.806 1.863 6,049,718 +0.01(+0.44%)
Oct 26, 2015 1.888 1.937 1.847 1.855 12,224,742 -0.05(-2.57%)
Oct 23, 2015 1.855 1.920 1.782 1.904 13,397,782 +0.07(+3.56%)
Oct 22, 2015 1.724 1.863 1.724 1.839 15,949,601 +0.12(+7.14%)
Oct 21, 2015 1.765 1.782 1.716 1.716 9,088,181 -0.08(-4.55%)
Oct 20, 2015 1.724 1.814 1.724 1.798 11,479,444 +0.11(+6.28%)
Oct 19, 2015 1.732 1.790 1.667 1.692 15,732,860 -0.07(-3.72%)
Oct 16, 2015 1.855 1.888 1.757 1.757 16,258,144 -0.09(-4.87%)
Oct 15, 2015 1.831 1.871 1.777 1.847 18,377,026 -0.01(-0.44%)
Oct 14, 2015 1.757 1.871 1.753 1.855 18,035,850 +0.15(+8.61%)
Oct 13, 2015 1.700 1.757 1.692 1.708 9,194,572 +0.04(+2.45%)
Oct 12, 2015 1.863 1.888 1.606 1.667 21,112,806 -0.16(-8.93%)
Oct 09, 2015 1.831 1.859 1.799 1.831 20,376,838 +0.09(+5.16%)
Oct 08, 2015 1.692 1.855 1.692 1.741 14,365,315 -0.02(-1.39%)
Oct 07, 2015 1.741 1.790 1.724 1.765 17,558,056 +0.01(+0.47%)
Oct 06, 2015 1.692 1.782 1.675 1.757 17,762,262 +0.10(+5.91%)
Oct 05, 2015 1.487 1.659 1.487 1.659 13,661,209 +0.16(+10.93%)
Oct 02, 2015 1.430 1.504 1.406 1.495 9,421,836 +0.12(+8.93%)
Oct 01, 2015 1.430 1.455 1.373 1.373 8,662,950 -0.03(-2.33%)
Sep 30, 2015 1.348 1.422 1.324 1.406 11,593,778 +0.04(+2.99%)
Sep 29, 2015 1.316 1.402 1.316 1.365 13,588,762 +0.06(+4.37%)
Sep 28, 2015 1.324 1.340 1.299 1.308 9,544,465 -0.07(-4.76%)
Sep 25, 2015 1.365 1.414 1.348 1.373 9,699,484 -0.02(-1.75%)
Sep 24, 2015 1.373 1.397 1.340 1.397 13,120,711 +0.09(+6.87%)
Sep 23, 2015 1.373 1.377 1.291 1.308 7,633,856 -0.02(-1.84%)
Sep 22, 2015 1.373 1.381 1.316 1.332 9,517,358 -0.08(-5.78%)
Sep 21, 2015 1.495 1.520 1.414 1.414 12,892,994 -0.10(-6.49%)
Sep 18, 2015 1.504 1.528 1.430 1.512 28,763,096 +0.13(+9.47%)
Sep 17, 2015 1.316 1.397 1.275 1.381 15,989,388 +0.07(+4.97%)
Sep 16, 2015 1.242 1.316 1.230 1.316 10,657,392 +0.12(+10.27%)
Sep 15, 2015 1.209 1.242 1.169 1.193 10,289,437 -0.02(-1.35%)
Sep 14, 2015 1.242 1.283 1.201 1.209 9,788,895 -0.03(-2.63%)
Sep 11, 2015 1.250 1.250 1.103 1.242 29,557,550 -0.02(-1.30%)
Sep 10, 2015 1.283 1.283 1.242 1.258 11,078,894 -0.01(-0.64%)
Sep 09, 2015 1.267 1.295 1.234 1.267 13,291,794 -0.02(-1.27%)
Sep 08, 2015 1.365 1.377 1.283 1.283 14,807,268 -0.07(-5.42%)
Sep 04, 2015 1.357 1.357 1.357 1.357 14,915,088 +0.00(+0.00%)
Sep 03, 2015 1.365 1.434 1.348 1.357 22,147,854 -0.03(-2.35%)
Sep 02, 2015 1.381 1.422 1.332 1.389 10,010,986 +0.01(+0.59%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.