Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 5.032 5.084 5.015 5.067 8,639,404 +0.05(+1.04%)
Dec 30, 2021 4.927 5.032 4.910 5.015 12,052,382 +0.10(+2.13%)
Dec 29, 2021 4.814 4.989 4.808 4.910 16,231,733 +0.03(+0.54%)
Dec 28, 2021 4.840 4.980 4.832 4.884 11,006,601 +0.04(+0.90%)
Dec 27, 2021 4.823 4.901 4.797 4.840 8,411,746 -0.02(-0.36%)
Dec 23, 2021 4.893 4.901 4.827 4.858 13,388,771 -0.02(-0.36%)
Dec 22, 2021 4.840 4.901 4.753 4.875 17,511,218 +0.03(+0.54%)
Dec 21, 2021 4.884 4.906 4.770 4.849 17,441,296 -0.01(-0.18%)
Dec 20, 2021 4.779 4.884 4.683 4.858 21,594,608 +0.02(+0.36%)
Dec 17, 2021 4.744 4.910 4.727 4.840 39,660,856 +0.12(+2.59%)
Dec 16, 2021 4.500 4.736 4.487 4.718 31,273,940 +0.32(+7.34%)
Dec 15, 2021 4.404 4.430 4.273 4.395 26,189,746 -0.03(-0.79%)
Dec 14, 2021 4.474 4.552 4.422 4.430 19,594,542 -0.10(-2.31%)
Dec 13, 2021 4.631 4.692 4.518 4.535 28,783,172 -0.11(-2.44%)
Dec 10, 2021 4.657 4.683 4.570 4.648 25,715,650 +0.05(+1.14%)
Dec 09, 2021 4.858 4.853 4.552 4.596 54,897,632 -0.54(-10.53%)
Dec 08, 2021 5.172 5.194 5.067 5.137 16,964,322 -0.04(-0.84%)
Dec 07, 2021 5.189 5.285 5.180 5.180 14,129,393 +0.00(+0.00%)
Dec 06, 2021 5.058 5.189 5.019 5.180 12,868,192 +0.09(+1.71%)
Dec 03, 2021 5.076 5.128 5.023 5.093 13,865,636 +0.03(+0.69%)
Dec 02, 2021 5.067 5.093 4.971 5.058 16,616,290 -0.02(-0.34%)
Dec 01, 2021 5.302 5.355 5.067 5.076 21,561,828 -0.11(-2.18%)
Nov 30, 2021 5.294 5.468 5.180 5.189 30,967,626 -0.04(-0.70%)
Nov 29, 2021 5.217 5.260 5.087 5.225 23,471,518 -0.06(-1.14%)
Nov 26, 2021 5.432 5.432 5.174 5.286 13,535,983 -0.09(-1.61%)
Nov 24, 2021 5.415 5.437 5.320 5.372 13,973,451 -0.10(-1.89%)
Nov 23, 2021 5.527 5.583 5.381 5.476 17,603,720 -0.18(-3.20%)
Nov 22, 2021 5.631 5.743 5.553 5.657 13,149,309 -0.09(-1.65%)
Nov 19, 2021 5.872 5.898 5.691 5.751 13,943,768 -0.13(-2.20%)
Nov 18, 2021 5.958 5.881 5.846 5.881 11,494,638 -0.12(-2.01%)
Nov 17, 2021 6.010 6.096 5.945 6.002 13,573,936 +0.09(+1.46%)
Nov 16, 2021 6.045 6.148 5.889 5.915 16,762,061 -0.14(-2.28%)
Nov 15, 2021 5.967 6.070 5.915 6.053 12,843,234 +0.07(+1.15%)
Nov 12, 2021 5.786 6.010 5.751 5.984 21,971,814 +0.13(+2.21%)
Nov 11, 2021 5.777 5.898 5.631 5.855 22,814,274 +0.20(+3.51%)
Nov 10, 2021 5.527 5.657 26,308,010 +0.28(+5.13%)
Nov 09, 2021 5.415 5.424 5.307 5.381 20,567,206 -0.03(-0.48%)
Nov 08, 2021 5.407 5.424 5.333 5.407 15,308,499 +0.05(+0.97%)
Nov 05, 2021 5.200 5.359 5.174 5.355 15,665,724 +0.17(+3.33%)
Nov 04, 2021 5.269 5.342 5.156 5.182 14,741,128 -0.02(-0.33%)
Nov 03, 2021 5.070 5.208 5.019 5.200 12,657,006 +0.05(+1.00%)
Nov 02, 2021 5.131 5.148 5.044 5.148 11,170,651 +0.00(+0.00%)
Nov 01, 2021 5.191 5.217 5.181 5.148 12,678,794 -0.03(-0.67%)
Oct 29, 2021 5.303 5.312 5.182 5.182 12,421,464 -0.22(-3.99%)
Oct 28, 2021 5.519 5.570 5.398 5.398 17,397,056 -0.12(-2.19%)
Oct 27, 2021 5.519 5.596 5.493 5.519 12,599,729 -0.03(-0.47%)
Oct 26, 2021 5.527 5.545 10,116,612 -0.02(-0.31%)
Oct 25, 2021 5.519 5.613 5.519 5.562 15,113,104 +0.11(+2.06%)
Oct 22, 2021 5.527 5.648 5.415 5.450 13,875,853 +0.03(+0.64%)
Oct 21, 2021 5.363 5.441 5.329 5.415 9,635,010 +0.01(+0.16%)
Oct 20, 2021 5.338 5.458 5.286 5.407 17,304,162 +0.14(+2.62%)
Oct 19, 2021 5.338 5.355 5.225 5.269 12,538,695 +0.05(+0.99%)
Oct 18, 2021 5.251 5.286 5.187 5.217 7,720,685 -0.05(-0.98%)
Oct 15, 2021 5.191 5.312 5.135 5.269 12,779,102 -0.04(-0.81%)
Oct 14, 2021 5.251 5.346 5.243 5.312 17,481,314 +0.13(+2.50%)
Oct 13, 2021 4.975 5.200 4.975 5.182 19,904,088 +0.25(+5.07%)
Oct 12, 2021 4.881 5.010 4.863 4.932 12,303,016 +0.04(+0.88%)
Oct 11, 2021 4.898 4.950 4.837 4.889 6,938,818 +0.00(+0.00%)
Oct 08, 2021 5.001 5.027 4.889 4.889 9,776,564 +0.03(+0.53%)
Oct 07, 2021 4.803 4.932 4.803 4.863 12,136,729 +0.03(+0.53%)
Oct 06, 2021 4.708 4.837 4.674 4.837 11,104,025 +0.13(+2.75%)
Oct 05, 2021 4.682 4.717 4.566 4.708 14,543,634 +0.00(+0.00%)
Oct 04, 2021 4.579 4.743 4.561 4.708 14,438,975 +0.12(+2.63%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.