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 -0.590 (-7.38%)
Official Closing 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, 2023 5.663 5.771 5.639 5.761 13,754,234 +0.06(+1.03%)
Nov 29, 2023 5.722 5.741 5.643 5.702 13,639,597 +0.01(+0.18%)
Nov 28, 2023 5.614 5.701 5.547 5.692 18,679,854 +0.17(+3.15%)
Nov 27, 2023 5.469 5.551 5.421 5.518 15,239,539 +0.13(+2.33%)
Nov 24, 2023 5.392 5.460 5.382 5.392 6,430,020 +0.03(+0.54%)
Nov 22, 2023 5.276 5.363 5.257 5.363 10,511,312 +0.12(+2.21%)
Nov 21, 2023 5.247 5.392 5.237 5.247 11,730,771 +0.11(+2.07%)
Nov 20, 2023 5.073 5.150 5.005 5.141 9,575,125 +0.00(+0.00%)
Nov 17, 2023 5.305 5.315 5.141 5.141 9,294,641 -0.11(-2.03%)
Nov 16, 2023 5.189 5.373 5.150 5.247 14,850,783 +0.11(+2.07%)
Nov 15, 2023 5.121 5.160 5.059 5.141 10,726,806 +0.02(+0.38%)
Nov 14, 2023 5.150 5.179 5.088 5.121 14,200,634 +0.14(+2.91%)
Nov 13, 2023 4.986 5.092 4.957 4.977 13,759,909 -0.03(-0.58%)
Nov 10, 2023 5.160 5.208 4.967 5.005 13,453,269 -0.21(-4.07%)
Nov 09, 2023 5.054 5.400 4.948 5.218 18,957,690 +0.16(+3.25%)
Nov 08, 2023 5.121 5.189 5.034 5.054 11,970,975 -0.13(-2.43%)
Nov 07, 2023 5.170 5.208 5.054 5.179 14,575,221 -0.12(-2.19%)
Nov 06, 2023 5.315 5.363 5.276 5.295 10,880,623 -0.07(-1.26%)
Nov 03, 2023 5.218 5.411 5.170 5.363 17,722,400 +0.24(+4.72%)
Nov 02, 2023 5.131 5.175 5.044 5.121 13,099,959 +0.03(+0.57%)
Nov 01, 2023 5.044 5.121 5.005 5.092 12,524,166 +0.06(+1.15%)
Oct 31, 2023 5.063 5.160 4.986 5.034 13,967,711 -0.06(-1.14%)
Oct 30, 2023 5.170 5.189 5.073 5.092 11,210,501 -0.04(-0.75%)
Oct 27, 2023 5.083 5.141 4.948 5.131 15,265,523 +0.09(+1.72%)
Oct 26, 2023 5.141 5.141 4.967 5.044 16,439,747 -0.09(-1.69%)
Oct 25, 2023 5.199 5.286 5.131 5.131 13,872,214 -0.08(-1.48%)
Oct 24, 2023 5.102 5.257 5.102 5.208 13,158,581 +0.03(+0.56%)
Oct 23, 2023 5.121 5.247 4.979 5.179 19,036,262 +0.02(+0.37%)
Oct 20, 2023 5.247 5.315 5.155 5.160 18,579,328 -0.03(-0.56%)
Oct 19, 2023 5.131 5.218 5.092 5.189 19,411,606 +0.06(+1.13%)
Oct 18, 2023 5.218 5.276 5.112 5.131 17,072,042 +0.00(+0.00%)
Oct 17, 2023 4.957 5.141 4.928 5.131 12,631,452 +0.15(+3.11%)
Oct 16, 2023 4.880 5.005 4.861 4.977 10,580,252 +0.03(+0.59%)
Oct 13, 2023 4.890 5.015 4.822 4.948 18,680,914 +0.24(+5.13%)
Oct 12, 2023 4.783 4.812 4.667 4.706 12,495,747 -0.07(-1.42%)
Oct 11, 2023 4.725 4.774 4.667 4.774 12,534,700 +0.13(+2.70%)
Oct 10, 2023 4.561 4.658 4.542 4.648 11,109,791 +0.08(+1.69%)
Oct 09, 2023 4.551 4.590 4.513 4.571 9,943,525 +0.13(+2.83%)
Oct 06, 2023 4.300 4.474 4.300 4.445 13,658,634 +0.13(+2.91%)
Oct 05, 2023 4.223 4.319 4.203 4.319 10,731,999 +0.06(+1.36%)
Oct 04, 2023 4.281 4.305 4.194 4.261 14,262,557 -0.04(-0.90%)
Oct 03, 2023 4.184 4.319 4.174 4.300 11,863,950 +0.09(+2.06%)
Oct 02, 2023 4.339 4.348 4.184 4.213 12,713,025 -0.19(-4.39%)
Sep 29, 2023 4.542 4.580 4.348 4.406 12,752,628 -0.03(-0.65%)
Sep 28, 2023 4.397 4.452 4.358 4.435 13,084,524 +0.02(+0.44%)
Sep 27, 2023 4.513 4.532 4.368 4.416 12,099,285 -0.14(-3.18%)
Sep 26, 2023 4.667 4.711 4.561 4.561 10,102,303 -0.16(-3.48%)
Sep 25, 2023 4.793 4.725 4.667 4.725 9,852,316 -0.09(-1.81%)
Sep 22, 2023 4.880 4.928 4.812 4.812 10,371,935 -0.02(-0.40%)
Sep 21, 2023 4.919 4.938 4.832 4.832 13,189,302 -0.22(-4.40%)
Sep 20, 2023 5.015 5.121 5.005 5.054 9,338,730 +0.05(+0.97%)
Sep 19, 2023 5.092 5.107 4.957 5.005 9,633,137 -0.07(-1.33%)
Sep 18, 2023 5.025 5.083 4.977 5.073 7,408,012 +0.07(+1.35%)
Sep 15, 2023 4.928 5.025 4.899 5.005 31,857,060 +0.15(+3.19%)
Sep 14, 2023 4.764 4.899 4.754 4.851 11,974,322 +0.10(+2.03%)
Sep 13, 2023 4.754 4.832 4.735 4.754 7,830,877 +0.01(+0.20%)
Sep 12, 2023 4.638 4.764 4.590 4.745 10,115,158 +0.11(+2.29%)
Sep 11, 2023 4.648 4.672 4.590 4.638 9,569,248 +0.03(+0.63%)
Sep 08, 2023 4.580 4.696 4.580 4.609 7,269,463 +0.02(+0.42%)
Sep 07, 2023 4.648 4.667 4.571 4.590 5,817,686 -0.08(-1.66%)
Sep 06, 2023 4.667 4.745 4.648 4.667 8,425,537 -0.03(-0.62%)
Sep 05, 2023 4.783 4.851 4.687 4.696 10,212,223 -0.16(-3.38%)
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.