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 (%)
Apr 28, 2017 2.783 2.881 2.770 2.852 15,208,717 +0.06(+2.05%)
Apr 27, 2017 2.828 2.828 2.738 2.795 18,629,546 -0.08(-2.84%)
Apr 26, 2017 2.877 2.893 2.742 2.877 26,214,826 +0.01(+0.29%)
Apr 25, 2017 3.015 3.040 2.852 2.868 22,095,950 -0.20(-6.65%)
Apr 24, 2017 3.081 3.142 3.056 3.073 14,843,701 -0.08(-2.59%)
Apr 21, 2017 3.089 3.163 3.056 3.154 20,380,848 +0.07(+2.12%)
Apr 20, 2017 3.040 3.089 3.015 3.089 11,800,324 +0.05(+1.61%)
Apr 19, 2017 3.089 3.097 2.975 3.040 23,171,044 -0.11(-3.38%)
Apr 18, 2017 3.122 3.154 3.088 3.146 11,192,630 +0.00(+0.00%)
Apr 17, 2017 3.097 3.187 3.081 3.146 10,724,092 +0.04(+1.32%)
Apr 13, 2017 3.163 3.179 3.085 3.105 13,048,260 -0.04(-1.30%)
Apr 12, 2017 3.024 3.146 3.015 3.146 17,648,040 +0.11(+3.49%)
Apr 11, 2017 2.983 3.065 2.942 3.040 14,588,710 +0.11(+3.62%)
Apr 10, 2017 2.893 2.950 2.860 2.934 8,454,943 +0.01(+0.28%)
Apr 07, 2017 2.979 3.040 2.868 2.926 23,059,252 +0.01(+0.28%)
Apr 06, 2017 2.942 2.942 2.885 2.917 7,207,360 -0.02(-0.83%)
Apr 05, 2017 2.860 2.958 2.844 2.942 14,829,543 +0.02(+0.56%)
Apr 04, 2017 2.926 2.942 2.868 2.926 9,111,150 +0.02(+0.56%)
Apr 03, 2017 2.860 2.934 2.844 2.909 15,561,456 +0.04(+1.42%)
Mar 31, 2017 2.836 2.901 2.811 2.868 11,486,395 +0.02(+0.86%)
Mar 30, 2017 2.811 2.885 2.811 2.844 8,920,567 +0.01(+0.29%)
Mar 29, 2017 2.770 2.860 2.746 2.836 10,306,215 +0.06(+2.06%)
Mar 28, 2017 2.877 2.893 2.742 2.779 16,123,278 -0.07(-2.30%)
Mar 27, 2017 2.868 2.877 2.811 2.844 10,713,198 +0.07(+2.65%)
Mar 24, 2017 2.803 2.828 2.762 2.770 8,817,511 -0.03(-1.17%)
Mar 23, 2017 2.852 2.877 2.754 2.803 14,830,341 -0.05(-1.72%)
Mar 22, 2017 2.868 2.872 2.795 2.852 9,114,412 +0.01(+0.29%)
Mar 21, 2017 2.844 2.901 2.811 2.844 13,740,223 +0.01(+0.29%)
Mar 20, 2017 2.819 2.844 2.754 2.836 9,921,737 +0.06(+2.06%)
Mar 17, 2017 2.828 2.852 2.738 2.779 16,297,911 -0.03(-1.16%)
Mar 16, 2017 2.901 2.925 2.770 2.811 13,669,052 -0.02(-0.86%)
Mar 15, 2017 2.640 2.852 2.574 2.836 23,448,358 +0.23(+8.78%)
Mar 14, 2017 2.640 2.689 2.582 2.607 15,032,153 -0.05(-1.85%)
Mar 13, 2017 2.705 2.705 2.611 2.656 12,697,156 -0.02(-0.91%)
Mar 10, 2017 2.623 2.705 2.607 2.680 12,759,136 +0.08(+3.14%)
Mar 09, 2017 2.656 2.680 2.591 2.599 9,553,178 -0.06(-2.15%)
Mar 08, 2017 2.623 2.705 2.615 2.656 9,757,870 -0.01(-0.31%)
Mar 07, 2017 2.672 2.713 2.615 2.664 11,118,262 -0.04(-1.51%)
Mar 06, 2017 2.746 2.766 2.640 2.705 11,728,915 -0.05(-1.78%)
Mar 03, 2017 2.689 2.783 2.672 2.754 19,463,840 +0.03(+1.20%)
Mar 02, 2017 2.787 2.828 2.705 2.721 19,163,574 -0.13(-4.58%)
Mar 01, 2017 2.795 2.909 2.762 2.852 18,220,412 -0.04(-1.41%)
Feb 28, 2017 2.983 2.999 2.852 2.893 15,662,261 -0.04(-1.39%)
Feb 27, 2017 3.114 3.220 2.909 2.934 18,049,796 -0.18(-5.77%)
Feb 24, 2017 3.097 3.195 3.056 3.114 13,586,713 +0.08(+2.70%)
Feb 23, 2017 3.163 3.171 3.032 3.032 13,359,946 -0.04(-1.33%)
Feb 22, 2017 3.114 3.130 2.966 3.073 17,500,228 -0.06(-1.83%)
Feb 21, 2017 3.073 3.163 3.069 3.130 13,262,828 -0.04(-1.29%)
Feb 17, 2017 3.171 3.171 3.171 0 -0.04(-1.27%)
Feb 16, 2017 3.187 3.248 3.146 3.212 15,073,129 -0.02(-0.51%)
Feb 15, 2017 3.195 3.252 3.163 3.228 11,291,382 +0.02(+0.51%)
Feb 14, 2017 3.318 3.318 3.195 3.212 13,451,854 -0.04(-1.26%)
Feb 13, 2017 3.310 3.310 3.228 3.252 14,318,931 -0.09(-2.69%)
Feb 10, 2017 3.293 3.375 3.269 3.342 13,764,070 -0.01(-0.24%)
Feb 09, 2017 3.424 3.457 3.302 3.351 14,844,346 -0.07(-2.15%)
Feb 08, 2017 3.359 3.432 3.346 3.424 16,831,006 +0.11(+3.46%)
Feb 07, 2017 3.318 3.449 3.293 3.310 19,493,052 -0.05(-1.46%)
Feb 06, 2017 3.236 3.367 3.203 3.359 12,017,830 +0.16(+4.85%)
Feb 03, 2017 3.203 3.236 3.171 3.203 10,253,887 +0.00(+0.00%)
Feb 02, 2017 3.269 3.277 3.187 3.203 13,268,616 +0.03(+1.03%)
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.