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 (%)
Apr 29, 2016 4.348 4.667 4.339 4.667 29,829,334 +0.43(+10.25%)
Apr 28, 2016 3.922 4.241 3.897 4.233 24,747,754 +0.38(+10.00%)
Apr 27, 2016 3.873 3.893 3.766 3.848 18,093,878 +0.02(+0.43%)
Apr 26, 2016 3.832 3.881 3.742 3.832 12,751,115 +0.04(+1.08%)
Apr 25, 2016 3.799 3.848 3.701 3.791 12,743,676 -0.01(-0.22%)
Apr 22, 2016 3.815 3.897 3.750 3.799 16,873,704 -0.04(-1.07%)
Apr 21, 2016 3.824 3.897 3.733 3.840 23,509,524 +0.15(+3.99%)
Apr 20, 2016 3.807 3.914 3.668 3.693 28,018,326 -0.06(-1.53%)
Apr 19, 2016 3.635 3.774 3.619 3.750 16,330,314 +0.21(+6.02%)
Apr 18, 2016 3.570 3.582 3.480 3.537 11,324,003 +0.06(+1.65%)
Apr 15, 2016 3.422 3.516 3.357 3.480 10,804,685 +0.10(+2.91%)
Apr 14, 2016 3.512 3.570 3.259 3.381 24,078,528 -0.16(-4.62%)
Apr 13, 2016 3.471 3.676 3.447 3.545 26,771,628 -0.11(-2.91%)
Apr 12, 2016 3.480 3.660 3.398 3.652 26,369,886 +0.20(+5.69%)
Apr 11, 2016 3.332 3.480 3.308 3.455 20,553,258 +0.25(+7.93%)
Apr 08, 2016 3.128 3.242 3.119 3.201 21,221,398 +0.10(+3.17%)
Apr 07, 2016 3.005 3.152 2.997 3.103 27,422,124 +0.17(+5.87%)
Apr 06, 2016 2.857 2.931 2.825 2.931 18,474,890 +0.04(+1.42%)
Apr 05, 2016 2.849 2.907 2.771 2.890 17,266,814 +0.10(+3.52%)
Apr 04, 2016 2.825 2.841 2.710 2.792 15,733,607 -0.06(-2.01%)
Apr 01, 2016 2.669 2.857 2.628 2.849 17,256,364 +0.07(+2.35%)
Mar 31, 2016 2.874 2.931 2.784 2.784 22,198,086 -0.03(-1.16%)
Mar 30, 2016 2.759 2.825 2.661 2.816 30,042,680 +0.07(+2.38%)
Mar 29, 2016 2.473 2.767 2.473 2.751 23,523,858 +0.28(+11.26%)
Mar 28, 2016 2.473 2.505 2.399 2.473 7,297,892 +0.00(+0.00%)
Mar 24, 2016 2.423 2.473 2.473 2.473 16,013,112 +0.07(+2.72%)
Mar 23, 2016 2.505 2.522 2.366 2.407 21,151,480 -0.19(-7.26%)
Mar 22, 2016 2.620 2.669 2.571 2.595 17,133,836 +0.01(+0.32%)
Mar 21, 2016 2.522 2.632 2.509 2.587 12,300,104 +0.02(+0.64%)
Mar 18, 2016 2.571 2.645 2.534 2.571 26,127,516 +0.02(+0.64%)
Mar 17, 2016 2.645 2.694 2.538 2.554 21,973,562 -0.02(-0.95%)
Mar 16, 2016 2.366 2.587 2.309 2.579 20,025,320 +0.16(+6.78%)
Mar 15, 2016 2.325 2.440 2.284 2.415 13,528,561 +0.05(+2.08%)
Mar 14, 2016 2.432 2.505 2.350 2.366 13,315,428 -0.05(-2.03%)
Mar 11, 2016 2.464 2.546 2.399 2.415 13,868,415 -0.06(-2.32%)
Mar 10, 2016 2.366 2.505 2.350 2.473 18,525,816 +0.13(+5.59%)
Mar 09, 2016 2.292 2.407 2.194 2.342 28,020,930 +0.00(+0.00%)
Mar 08, 2016 2.497 2.542 2.276 2.342 22,611,810 -0.13(-5.30%)
Mar 07, 2016 2.522 2.563 2.432 2.473 26,383,944 +0.02(+1.00%)
Mar 04, 2016 2.514 2.620 2.415 2.448 41,584,420 -0.07(-2.61%)
Mar 03, 2016 2.374 2.595 2.374 2.514 35,787,004 +0.14(+5.86%)
Mar 02, 2016 2.350 2.407 2.325 2.374 16,802,456 +0.02(+0.69%)
Mar 01, 2016 2.440 2.448 2.309 2.358 24,377,006 -0.05(-2.04%)
Feb 29, 2016 2.407 2.456 2.378 2.407 19,290,172 +0.03(+1.38%)
Feb 26, 2016 2.350 2.448 2.325 2.374 27,699,368 -0.07(-2.68%)
Feb 25, 2016 2.383 2.456 2.366 2.440 36,088,256 -0.16(-6.29%)
Feb 24, 2016 2.620 2.751 2.522 2.604 22,887,828 +0.09(+3.58%)
Feb 23, 2016 2.505 2.554 2.464 2.514 13,384,289 +0.06(+2.33%)
Feb 22, 2016 2.350 2.473 2.342 2.456 18,571,896 +0.02(+1.01%)
Feb 19, 2016 2.432 2.546 2.391 2.432 17,393,692 -0.04(-1.66%)
Feb 18, 2016 2.243 2.579 2.227 2.473 28,156,460 +0.17(+7.47%)
Feb 17, 2016 2.268 2.325 2.178 2.301 20,036,378 +0.07(+3.31%)
Feb 16, 2016 2.260 2.473 2.219 2.227 32,796,916 -0.23(-9.33%)
Feb 12, 2016 2.292 2.456 2.456 2.456 27,016,706 +0.08(+3.45%)
Feb 11, 2016 2.399 2.522 2.276 2.374 46,209,072 +0.27(+12.84%)
Feb 10, 2016 1.949 2.114 1.883 2.104 21,000,938 +0.11(+5.76%)
Feb 09, 2016 2.039 2.121 1.940 1.990 38,009,880 -0.01(-0.41%)
Feb 08, 2016 2.080 2.121 1.990 1.998 34,370,340 +0.11(+6.09%)
Feb 05, 2016 1.605 1.924 1.572 1.883 24,243,260 +0.22(+13.30%)
Feb 04, 2016 1.531 1.752 1.531 1.662 25,504,830 +0.17(+11.54%)
Feb 03, 2016 1.375 1.490 1.367 1.490 17,426,836 +0.14(+10.30%)
Feb 02, 2016 1.384 1.425 1.326 1.351 7,069,035 -0.07(-4.62%)
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.