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 )

7.970 -0.210 (-2.57%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
May 29, 2024 8.010 8.129 7.920 7.940 11,189,179 -0.21(-2.57%)
May 28, 2024 8.139 8.244 8.081 8.149 15,748,876 +0.11(+1.36%)
May 24, 2024 7.920 8.070 7.920 8.040 11,987,965 +0.19(+2.41%)
May 23, 2024 7.870 8.010 7.781 7.850 22,363,762 -0.05(-0.63%)
May 22, 2024 8.040 8.060 7.830 7.900 26,200,410 -0.29(-3.53%)
May 21, 2024 8.050 8.199 8.010 8.189 15,822,836 +0.06(+0.74%)
May 20, 2024 7.990 8.139 7.890 8.129 12,370,517 +0.16(+2.00%)
May 17, 2024 7.910 7.990 7.865 7.970 12,087,039 +0.16(+2.04%)
May 16, 2024 7.810 7.890 7.721 7.810 11,093,833 -0.01(-0.13%)
May 15, 2024 7.840 7.890 7.682 7.820 10,604,819 +0.05(+0.64%)
May 14, 2024 7.611 7.771 7.571 7.771 13,141,171 +0.21(+2.77%)
May 13, 2024 7.532 7.656 7.492 7.561 13,323,605 +0.00(+0.00%)
May 10, 2024 7.591 7.671 7.512 7.561 20,431,274 +0.06(+0.80%)
May 09, 2024 7.153 7.532 7.138 7.502 18,704,304 +0.43(+6.06%)
May 08, 2024 6.774 7.173 6.754 7.073 27,254,680 +0.33(+4.87%)
May 07, 2024 6.685 6.754 6.645 6.745 11,126,365 +0.02(+0.30%)
May 06, 2024 6.725 6.789 6.669 6.725 12,187,427 +0.16(+2.43%)
May 03, 2024 6.585 6.610 6.456 6.565 11,718,094 +0.04(+0.61%)
May 02, 2024 6.416 6.605 6.416 6.525 12,195,291 +0.05(+0.77%)
May 01, 2024 6.545 6.680 6.396 6.476 19,782,676 +0.05(+0.78%)
Apr 30, 2024 6.595 6.665 6.406 6.426 17,399,952 -0.39(-5.70%)
Apr 29, 2024 6.745 6.824 6.625 6.814 13,585,264 +0.10(+1.48%)
Apr 26, 2024 6.784 6.844 6.705 6.715 14,793,019 +0.01(+0.15%)
Apr 25, 2024 6.555 6.764 6.416 6.705 24,045,530 +0.13(+1.97%)
Apr 24, 2024 6.515 6.595 6.486 6.575 12,317,400 +0.04(+0.61%)
Apr 23, 2024 6.356 6.565 6.316 6.535 17,456,614 +0.09(+1.39%)
Apr 22, 2024 6.466 6.545 6.361 6.446 22,507,556 -0.30(-4.43%)
Apr 19, 2024 6.466 6.789 6.446 6.745 26,726,398 +0.26(+3.99%)
Apr 18, 2024 6.466 6.524 6.371 6.486 16,482,317 +0.09(+1.40%)
Apr 17, 2024 6.306 6.495 6.286 6.396 17,519,678 +0.11(+1.74%)
Apr 16, 2024 6.276 6.378 6.177 6.286 19,448,406 -0.10(-1.56%)
Apr 15, 2024 6.426 6.456 6.217 6.386 20,233,418 +0.03(+0.47%)
Apr 12, 2024 6.525 6.784 6.306 6.356 27,490,634 -0.10(-1.54%)
Apr 11, 2024 6.426 6.476 6.306 6.456 12,606,211 +0.10(+1.57%)
Apr 10, 2024 6.236 6.426 6.197 6.356 17,180,068 -0.08(-1.24%)
Apr 09, 2024 6.525 6.545 6.376 6.436 20,264,912 +0.06(+0.94%)
Apr 08, 2024 6.426 6.535 6.306 6.376 21,178,062 +0.00(+0.00%)
Apr 05, 2024 6.266 6.495 6.207 6.376 24,229,538 +0.12(+1.91%)
Apr 04, 2024 6.346 6.366 6.256 6.256 15,621,875 -0.13(-2.03%)
Apr 03, 2024 6.217 6.433 6.197 6.386 15,164,619 +0.14(+2.23%)
Apr 02, 2024 6.167 6.266 6.137 6.246 15,866,467 +0.11(+1.79%)
Apr 01, 2024 6.246 6.276 6.107 6.137 16,813,928 +0.03(+0.49%)
Mar 28, 2024 5.928 6.127 5.908 6.107 18,083,748 +0.25(+4.25%)
Mar 27, 2024 5.698 5.868 5.684 5.858 10,507,920 +0.18(+3.16%)
Mar 26, 2024 5.738 5.798 5.649 5.679 11,967,768 +0.01(+0.18%)
Mar 25, 2024 5.679 5.788 5.659 5.669 9,160,544 +0.04(+0.71%)
Mar 22, 2024 5.649 5.788 5.619 5.629 10,293,595 -0.07(-1.22%)
Mar 21, 2024 5.898 5.938 5.629 5.698 17,914,784 -0.07(-1.21%)
Mar 20, 2024 5.459 5.797 5.420 5.768 16,548,036 +0.27(+4.89%)
Mar 19, 2024 5.569 5.589 5.474 5.499 10,657,673 -0.14(-2.47%)
Mar 18, 2024 5.629 5.679 5.599 5.639 8,679,245 -0.01(-0.18%)
Mar 15, 2024 5.599 5.689 5.574 5.649 23,511,104 +0.04(+0.71%)
Mar 14, 2024 5.609 5.669 5.569 5.609 13,070,552 -0.08(-1.40%)
Mar 13, 2024 5.479 5.728 5.469 5.689 16,462,032 +0.23(+4.20%)
Mar 12, 2024 5.429 5.469 5.340 5.459 15,977,646 -0.10(-1.79%)
Mar 11, 2024 5.340 5.599 5.320 5.559 21,950,122 +0.21(+3.91%)
Mar 08, 2024 5.439 5.469 5.300 5.350 16,142,295 -0.05(-0.92%)
Mar 07, 2024 5.390 5.449 5.355 5.400 13,845,104 +0.09(+1.69%)
Mar 06, 2024 5.240 5.390 5.215 5.310 24,028,188 +0.14(+2.70%)
Mar 05, 2024 5.410 5.509 5.160 5.170 33,776,000 -0.11(-2.06%)
Mar 04, 2024 5.083 5.279 5.053 5.279 23,050,352 +0.29(+5.71%)
Mar 01, 2024 4.867 4.994 4.798 4.994 21,473,972 +0.18(+3.67%)
Feb 29, 2024 4.788 4.867 4.749 4.817 9,452,662 +0.12(+2.51%)
Feb 28, 2024 4.749 4.766 4.670 4.699 8,482,451 -0.08(-1.65%)
Feb 27, 2024 4.857 4.886 4.768 4.778 11,594,296 -0.06(-1.22%)
Feb 26, 2024 4.827 4.876 4.798 4.837 10,579,830 -0.06(-1.20%)
Feb 23, 2024 4.857 4.935 4.788 4.896 10,090,414 +0.05(+1.01%)
Feb 22, 2024 4.857 4.916 4.798 4.847 11,574,863 -0.03(-0.60%)
Feb 21, 2024 4.965 4.985 4.837 4.876 9,926,997 -0.11(-2.17%)
Feb 20, 2024 5.014 5.093 4.975 4.985 10,532,765 +0.00(+0.00%)
Feb 16, 2024 4.994 5.098 4.965 4.985 13,007,346 -0.06(-1.17%)
Feb 15, 2024 5.024 5.260 5.024 5.044 18,160,964 +0.14(+2.81%)
Feb 14, 2024 4.867 4.916 4.832 4.906 12,603,303 +0.03(+0.60%)
Feb 13, 2024 4.975 4.985 4.810 4.876 15,703,676 -0.25(-4.80%)
Feb 12, 2024 5.083 5.161 5.024 5.122 10,723,635 +0.05(+0.97%)
Feb 09, 2024 5.211 5.250 5.063 5.073 12,700,683 -0.16(-3.01%)
Feb 08, 2024 5.240 5.299 5.230 5.230 8,572,855 -0.07(-1.30%)
Feb 07, 2024 5.348 5.368 5.279 5.299 7,190,879 -0.04(-0.74%)
Feb 06, 2024 5.338 5.388 5.279 5.338 8,303,950 +0.03(+0.56%)
Feb 05, 2024 5.319 5.348 5.240 5.309 10,996,321 -0.10(-1.82%)
Feb 02, 2024 5.496 5.496 5.348 5.407 12,046,839 -0.25(-4.35%)
Feb 01, 2024 5.466 5.697 5.466 5.653 11,453,957 +0.24(+4.36%)
Jan 31, 2024 5.466 5.574 5.407 5.417 11,739,876 -0.01(-0.18%)
Jan 30, 2024 5.515 5.540 5.388 5.427 11,115,148 -0.04(-0.72%)
Jan 29, 2024 5.496 5.506 5.388 5.466 10,168,202 +0.02(+0.36%)
Jan 26, 2024 5.476 5.496 5.427 5.447 6,814,305 -0.02(-0.36%)
Jan 25, 2024 5.427 5.515 5.373 5.466 11,638,629 +0.14(+2.58%)
Jan 24, 2024 5.584 5.633 5.279 5.329 17,929,704 -0.14(-2.52%)
Jan 23, 2024 5.397 5.476 5.304 5.466 13,343,524 +0.12(+2.21%)
Jan 22, 2024 5.260 5.378 5.211 5.348 9,948,177 +0.04(+0.74%)
Jan 19, 2024 5.378 5.388 5.289 5.309 13,582,589 -0.04(-0.74%)
Jan 18, 2024 5.388 5.388 5.309 5.348 9,860,060 +0.01(+0.18%)
Jan 17, 2024 5.427 5.496 5.309 5.338 15,682,380 -0.20(-3.55%)
Jan 16, 2024 5.683 5.702 5.530 5.535 13,308,143 -0.26(-4.41%)
Jan 12, 2024 5.702 5.860 5.702 5.791 12,513,211 +0.26(+4.62%)
Jan 11, 2024 5.525 5.584 5.456 5.535 12,105,387 +0.00(+0.00%)
Jan 10, 2024 5.506 5.555 5.460 5.535 9,013,479 +0.03(+0.54%)
Jan 09, 2024 5.565 5.599 5.456 5.506 10,943,059 -0.09(-1.58%)
Jan 08, 2024 5.535 5.643 5.506 5.594 9,513,228 -0.02(-0.35%)
Jan 05, 2024 5.663 5.820 5.599 5.614 11,402,183 -0.05(-0.87%)
Jan 04, 2024 5.614 5.732 5.565 5.663 11,803,191 +0.04(+0.70%)
Jan 03, 2024 5.663 5.702 5.574 5.624 17,344,366 -0.20(-3.38%)
Jan 02, 2024 5.938 6.007 5.801 5.820 14,370,773 -0.13(-2.15%)
Dec 29, 2023 5.928 5.978 5.864 5.948 10,044,589 -0.03(-0.49%)
Dec 28, 2023 6.105 6.154 5.978 5.978 10,498,294 -0.14(-2.25%)
Dec 27, 2023 6.095 6.213 6.074 6.115 9,568,260 +0.04(+0.65%)
Dec 26, 2023 6.095 6.125 6.022 6.076 5,920,751 +0.02(+0.32%)
Dec 22, 2023 6.125 6.233 6.056 6.056 12,971,391 +0.05(+0.82%)
Dec 21, 2023 6.007 6.056 5.968 6.007 12,629,261 +0.10(+1.66%)
Dec 20, 2023 6.056 6.105 5.899 5.909 14,049,017 -0.17(-2.75%)
Dec 19, 2023 5.938 6.145 5.919 6.076 14,750,291 +0.14(+2.32%)
Dec 18, 2023 5.928 6.007 5.850 5.938 12,808,572 +0.01(+0.17%)
Dec 15, 2023 5.978 6.056 5.919 5.928 24,957,878 -0.09(-1.47%)
Dec 14, 2023 5.987 6.145 5.987 6.017 22,203,614 +0.13(+2.17%)
Dec 13, 2023 5.515 5.899 5.491 5.889 19,378,648 +0.37(+6.77%)
Dec 12, 2023 5.633 5.633 5.486 5.515 12,288,699 -0.11(-1.92%)
Dec 11, 2023 5.565 5.643 5.501 5.624 14,118,022 -0.03(-0.52%)
Dec 08, 2023 5.594 5.712 5.565 5.653 14,685,150 -0.08(-1.37%)
Dec 07, 2023 5.791 5.825 5.702 5.732 11,965,023 -0.06(-1.02%)
Dec 06, 2023 5.761 5.869 5.732 5.791 20,101,454 +0.10(+1.73%)
Dec 05, 2023 5.692 5.751 5.643 5.692 14,532,694 -0.09(-1.53%)
Dec 04, 2023 5.712 5.810 5.653 5.781 24,296,434 -0.06(-1.01%)
Dec 01, 2023 5.791 5.874 5.751 5.840 13,534,690 +0.05(+0.85%)
Nov 30, 2023 5.692 5.801 5.668 5.791 13,683,152 +0.06(+1.03%)
Nov 29, 2023 5.751 5.771 5.673 5.732 13,569,107 +0.01(+0.18%)
Nov 28, 2023 5.643 5.731 5.575 5.721 18,583,318 +0.17(+3.15%)
Nov 27, 2023 5.498 5.580 5.449 5.546 15,160,781 +0.13(+2.33%)
Nov 24, 2023 5.420 5.488 5.410 5.420 6,396,790 +0.03(+0.54%)
Nov 22, 2023 5.303 5.391 5.284 5.391 10,456,990 +0.12(+2.21%)
Nov 21, 2023 5.274 5.420 5.265 5.274 11,670,146 +0.11(+2.07%)
Nov 20, 2023 5.099 5.177 5.032 5.167 9,525,640 +0.00(+0.00%)
Nov 17, 2023 5.333 5.342 5.167 5.167 9,246,606 -0.11(-2.03%)
Nov 16, 2023 5.216 5.401 5.177 5.274 14,774,034 +0.11(+2.07%)
Nov 15, 2023 5.148 5.187 5.085 5.167 10,671,370 +0.02(+0.38%)
Nov 14, 2023 5.177 5.206 5.114 5.148 14,127,245 +0.15(+2.91%)
Nov 13, 2023 5.012 5.119 4.983 5.002 13,688,798 -0.03(-0.58%)
Nov 10, 2023 5.187 5.235 4.993 5.032 13,383,743 -0.21(-4.07%)
Nov 09, 2023 5.080 5.428 4.973 5.245 18,859,718 +0.17(+3.25%)
Nov 08, 2023 5.148 5.216 5.061 5.080 11,909,110 -0.13(-2.43%)
Nov 07, 2023 5.197 5.235 5.080 5.206 14,499,896 -0.12(-2.19%)
Nov 06, 2023 5.342 5.391 5.303 5.323 10,824,392 -0.07(-1.26%)
Nov 03, 2023 5.245 5.439 5.197 5.391 17,630,812 +0.24(+4.72%)
Nov 02, 2023 5.158 5.201 5.070 5.148 13,032,258 +0.03(+0.57%)
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.