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 )

7.500 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Feb 27, 2015 2.288 2.329 2.255 2.321 7,343,418 +0.06(+2.53%)
Feb 26, 2015 2.288 2.313 2.251 2.264 8,468,310 +0.02(+0.73%)
Feb 25, 2015 2.264 2.296 2.231 2.247 7,824,635 +0.03(+1.48%)
Feb 24, 2015 2.198 2.239 2.182 2.215 7,539,397 -0.01(-0.37%)
Feb 23, 2015 2.206 2.231 2.153 2.223 8,582,508 +0.01(+0.37%)
Feb 20, 2015 2.264 2.280 2.198 2.215 8,801,344 -0.04(-1.81%)
Feb 19, 2015 2.288 2.305 2.231 2.255 9,660,821 -0.01(-0.36%)
Feb 18, 2015 2.215 2.272 2.157 2.264 10,744,369 +0.04(+1.84%)
Feb 17, 2015 2.243 2.280 2.198 2.223 10,340,055 -0.07(-3.20%)
Feb 13, 2015 2.484 2.296 2.296 2.296 20,596,886 -0.14(-5.70%)
Feb 12, 2015 2.492 2.501 2.370 2.435 14,355,130 -0.01(-0.33%)
Feb 11, 2015 2.566 2.591 2.419 2.443 19,033,322 -0.20(-7.72%)
Feb 10, 2015 2.680 2.738 2.623 2.648 14,495,823 -0.08(-2.99%)
Feb 09, 2015 2.672 2.734 2.656 2.729 9,953,809 +0.08(+3.09%)
Feb 06, 2015 2.721 2.770 2.631 2.648 13,377,999 -0.16(-5.54%)
Feb 05, 2015 2.729 2.836 2.713 2.803 8,588,237 +0.07(+2.69%)
Feb 04, 2015 2.721 2.762 2.697 2.729 11,431,275 +0.03(+1.21%)
Feb 03, 2015 2.713 2.754 2.640 2.697 10,775,740 -0.08(-2.94%)
Feb 02, 2015 2.754 2.819 2.713 2.779 10,072,683 +0.01(+0.29%)
Jan 30, 2015 2.680 2.819 2.664 2.770 11,860,331 +0.07(+2.73%)
Jan 29, 2015 2.631 2.729 2.615 2.697 13,018,967 -0.01(-0.30%)
Jan 28, 2015 2.795 2.844 2.680 2.705 15,803,447 -0.12(-4.34%)
Jan 27, 2015 2.803 2.844 2.754 2.828 20,657,224 +0.06(+2.06%)
Jan 26, 2015 2.623 2.791 2.591 2.770 13,992,205 +0.02(+0.59%)
Jan 23, 2015 2.868 2.885 2.721 2.754 15,105,120 -0.16(-5.60%)
Jan 22, 2015 2.917 2.958 2.852 2.917 15,087,501 +0.02(+0.85%)
Jan 21, 2015 2.999 3.032 2.852 2.893 18,192,830 -0.07(-2.21%)
Jan 20, 2015 2.983 2.991 2.901 2.958 15,488,411 +0.04(+1.40%)
Jan 16, 2015 2.852 2.975 2.852 2.917 27,844,904 +0.06(+2.00%)
Jan 15, 2015 2.762 2.868 2.713 2.860 20,545,714 +0.25(+9.37%)
Jan 14, 2015 2.713 2.734 2.533 2.615 17,032,716 +0.00(+0.00%)
Jan 13, 2015 2.877 2.877 2.591 2.615 21,061,540 -0.20(-6.98%)
Jan 12, 2015 2.819 2.901 2.803 2.811 22,086,542 +0.02(+0.59%)
Jan 09, 2015 2.680 2.819 2.664 2.795 12,822,245 +0.16(+6.21%)
Jan 08, 2015 2.738 2.783 2.623 2.631 14,476,844 -0.02(-0.62%)
Jan 07, 2015 2.664 2.754 2.611 2.648 17,548,310 -0.07(-2.70%)
Jan 06, 2015 2.443 2.762 2.427 2.721 23,778,982 +0.31(+12.88%)
Jan 05, 2015 2.403 2.452 2.329 2.411 17,440,244 +0.04(+1.72%)
Jan 02, 2015 2.255 2.386 2.231 2.370 15,987,727 +0.07(+2.84%)
Dec 31, 2014 2.296 2.305 2.305 2.305 18,142,548 +0.02(+0.71%)
Dec 30, 2014 2.247 2.378 2.231 2.288 19,969,488 +0.09(+4.09%)
Dec 29, 2014 2.231 2.231 2.166 2.198 13,418,125 -0.08(-3.58%)
Dec 26, 2014 2.264 2.321 2.231 2.280 9,095,187 +0.07(+3.33%)
Dec 24, 2014 2.133 2.206 2.206 2.206 9,967,376 +0.09(+4.25%)
Dec 23, 2014 2.141 2.223 2.108 2.117 10,903,421 -0.06(-2.63%)
Dec 22, 2014 2.313 2.321 2.125 2.174 18,469,256 -0.19(-7.96%)
Dec 19, 2014 2.354 2.423 2.296 2.362 59,144,512 +0.00(+0.00%)
Dec 18, 2014 2.239 2.378 2.223 2.362 22,737,464 +0.18(+8.24%)
Dec 17, 2014 2.100 2.206 2.055 2.182 20,518,430 +0.06(+2.69%)
Dec 16, 2014 2.247 2.280 2.076 2.125 22,688,594 -0.08(-3.70%)
Dec 15, 2014 2.378 2.427 2.206 2.206 19,143,856 -0.21(-8.78%)
Dec 12, 2014 2.492 2.509 2.411 2.419 16,017,361 -0.08(-3.27%)
Dec 11, 2014 2.484 2.599 2.468 2.501 11,353,715 -0.03(-1.29%)
Dec 10, 2014 2.631 2.676 2.525 2.533 15,903,718 -0.10(-3.73%)
Dec 09, 2014 2.599 2.725 2.599 2.631 20,148,540 +0.14(+5.57%)
Dec 08, 2014 2.574 2.586 2.435 2.492 24,465,432 -0.04(-1.61%)
Dec 05, 2014 2.501 2.591 2.452 2.533 13,203,213 -0.02(-0.96%)
Dec 04, 2014 2.509 2.640 2.476 2.558 25,324,376 +0.03(+1.29%)
Dec 03, 2014 2.443 2.607 2.427 2.525 19,144,076 +0.11(+4.75%)
Dec 02, 2014 2.394 2.546 2.370 2.411 16,477,961 -0.07(-2.96%)
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.