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 (%)
May 31, 2002 6.243 6.313 5.633 6.032 754,260 -0.31(-4.81%)
May 28, 2002 6.337 6.524 6.102 6.337 784,981 +0.00(+0.00%)
May 27, 2002 6.454 6.806 6.172 6.337 1,015,580 +0.00(+0.00%)
May 24, 2002 6.454 6.806 6.172 6.337 1,015,580 -0.21(-3.23%)
May 23, 2002 5.985 6.783 5.867 6.548 1,262,967 +0.35(+5.68%)
May 22, 2002 6.102 6.290 5.844 6.196 1,545,548 +0.35(+6.02%)
May 21, 2002 5.515 5.867 5.398 5.844 1,280,053 +0.09(+1.63%)
May 20, 2002 5.022 5.797 4.999 5.750 1,856,933 +0.82(+16.67%)
May 17, 2002 4.741 4.929 4.741 4.929 440,020 +0.19(+3.96%)
May 16, 2002 4.717 4.811 4.623 4.741 313,131 +0.05(+1.00%)
May 15, 2002 4.600 4.788 4.412 4.694 499,374 +0.09(+2.04%)
May 14, 2002 4.717 4.717 4.553 4.600 577,860 -0.31(-6.22%)
May 13, 2002 4.905 4.976 4.741 4.905 677,777 +0.05(+0.97%)
May 10, 2002 4.811 4.929 4.788 4.858 613,438 +0.19(+4.02%)
May 09, 2002 4.459 4.717 4.459 4.670 430,220 +0.21(+4.74%)
May 08, 2002 4.459 4.741 4.295 4.459 920,008 -0.23(-5.00%)
May 07, 2002 4.647 4.929 4.459 4.694 1,515,978 +0.00(+0.00%)
May 06, 2002 4.224 4.694 4.178 4.694 1,100,883 +0.45(+10.50%)
May 03, 2002 4.131 4.318 4.131 4.248 509,515 +0.19(+4.62%)
May 02, 2002 4.013 4.060 3.896 4.060 338,654 +0.00(+0.00%)
May 01, 2002 3.638 4.271 3.544 4.060 701,511 +0.12(+2.98%)
Apr 30, 2002 4.060 4.060 3.825 3.943 679,780 -0.28(-6.67%)
Apr 29, 2002 4.342 4.342 4.107 4.224 726,863 -0.12(-2.70%)
Apr 26, 2002 3.896 4.342 3.638 4.342 1,439,708 +0.45(+11.45%)
Apr 25, 2002 4.201 4.224 3.872 3.896 2,215,656 -0.05(-1.19%)
Apr 24, 2002 3.708 4.107 3.661 3.943 1,623,991 +0.33(+9.09%)
Apr 23, 2002 3.544 3.685 3.427 3.614 851,323 +0.07(+1.99%)
Apr 22, 2002 3.356 3.591 3.309 3.544 806,115 +0.26(+7.86%)
Apr 19, 2002 3.192 3.380 3.168 3.286 941,398 +0.02(+0.72%)
Apr 18, 2002 3.380 3.450 3.215 3.262 1,489,134 +0.07(+2.21%)
Apr 17, 2002 3.262 3.286 3.121 3.192 1,275,749 +0.12(+3.82%)
Apr 16, 2002 3.192 3.192 3.004 3.074 916,515 -0.12(-3.68%)
Apr 15, 2002 3.356 3.380 3.098 3.192 394,940 -0.21(-6.21%)
Apr 12, 2002 3.004 3.427 3.004 3.403 1,711,339 +0.45(+15.08%)
Apr 11, 2002 3.051 3.121 2.957 2.957 449,480 -0.07(-2.33%)
Apr 10, 2002 2.722 3.051 2.722 3.028 592,560 +0.26(+9.32%)
Apr 09, 2002 2.863 2.910 2.722 2.769 441,640 -0.16(-5.60%)
Apr 08, 2002 3.051 3.121 2.840 2.934 269,969 -0.12(-3.85%)
Apr 05, 2002 3.121 3.121 2.981 3.051 187,265 -0.07(-2.26%)
Apr 04, 2002 3.074 3.168 2.957 3.121 194,296 +0.07(+2.31%)
Apr 03, 2002 2.981 3.215 2.934 3.051 563,458 -0.02(-0.76%)
Apr 02, 2002 3.450 3.520 3.051 3.074 643,009 -0.31(-9.03%)
Apr 01, 2002 2.934 3.403 2.887 3.380 697,718 +0.40(+13.39%)
Mar 29, 2002 3.145 3.145 2.957 2.981 324,295 +0.00(+0.00%)
Mar 28, 2002 3.145 3.145 2.957 2.981 324,295 -0.14(-4.51%)
Mar 27, 2002 2.887 3.121 2.887 3.121 653,064 +0.31(+10.83%)
Mar 26, 2002 2.957 2.957 2.722 2.816 423,573 -0.14(-4.76%)
Mar 25, 2002 2.981 3.192 2.370 2.957 790,052 -0.02(-0.79%)
Mar 22, 2002 2.769 3.051 2.769 2.981 1,170,250 +0.26(+9.48%)
Mar 21, 2002 2.535 2.746 2.535 2.722 388,123 +0.14(+5.45%)
Mar 20, 2002 2.441 2.605 2.441 2.582 216,495 +0.07(+2.80%)
Mar 19, 2002 2.558 2.582 2.417 2.511 111,208 -0.05(-1.83%)
Mar 18, 2002 2.441 2.582 2.441 2.558 147,852 +0.09(+3.81%)
Mar 15, 2002 2.464 2.464 2.394 2.464 49,255 +0.07(+2.94%)
Mar 14, 2002 2.441 2.488 2.394 2.394 144,145 -0.05(-1.92%)
Mar 13, 2002 2.441 2.535 2.441 2.441 114,361 -0.05(-1.89%)
Mar 12, 2002 2.441 2.511 2.417 2.488 129,701 +0.09(+3.92%)
Mar 11, 2002 2.370 2.394 2.347 2.394 95,614 +0.07(+3.03%)
Mar 08, 2002 2.300 2.370 2.277 2.323 272,866 +0.00(+0.00%)
Mar 07, 2002 2.417 2.535 2.323 2.323 293,787 -0.21(-8.33%)
Mar 06, 2002 2.488 2.558 2.417 2.535 295,491 +0.05(+1.89%)
Mar 05, 2002 2.535 2.558 2.464 2.488 168,475 +0.00(+0.00%)
Mar 04, 2002 2.558 2.629 2.464 2.488 124,247 -0.07(-2.75%)
Mar 01, 2002 2.488 2.605 2.488 2.558 316,540 -0.02(-0.91%)
Feb 28, 2002 2.605 2.605 2.464 2.582 124,460 +0.02(+0.92%)
Feb 27, 2002 2.605 2.605 2.464 2.558 167,239 -0.02(-0.91%)
Feb 26, 2002 2.417 2.629 2.417 2.582 10,460,457 +0.12(+4.76%)
Feb 25, 2002 2.417 2.464 2.394 2.464 190,163 -0.02(-0.94%)
Feb 22, 2002 2.535 2.558 2.441 2.488 212,319 +0.05(+1.92%)
Feb 21, 2002 2.347 2.464 2.300 2.441 143,762 +0.12(+5.05%)
Feb 20, 2002 2.300 2.347 2.253 2.323 128,124 +0.02(+1.02%)
Feb 19, 2002 2.417 2.464 2.253 2.300 336,737 -0.14(-5.77%)
Feb 18, 2002 2.582 2.629 2.417 2.441 341,040 +0.00(+0.00%)
Feb 15, 2002 2.582 2.629 2.417 2.441 341,040 -0.07(-2.80%)
Feb 14, 2002 2.511 2.582 2.417 2.511 422,551 +0.07(+2.88%)
Feb 13, 2002 2.300 2.464 2.253 2.441 295,662 -0.02(-0.95%)
Feb 12, 2002 2.464 2.535 2.394 2.464 401,758 -0.02(-0.94%)
Feb 11, 2002 2.464 2.488 2.370 2.488 363,112 -0.12(-4.50%)
Feb 08, 2002 2.629 2.746 2.582 2.605 587,830 +0.00(+0.00%)
Feb 07, 2002 2.582 2.629 2.464 2.605 303,545 +0.07(+2.78%)
Feb 06, 2002 2.816 2.816 2.370 2.535 799,937 -0.21(-7.69%)
Feb 05, 2002 2.582 2.769 2.511 2.746 1,031,729 +0.23(+9.35%)
Feb 04, 2002 2.464 2.582 2.464 2.511 618,636 +0.07(+2.88%)
Feb 01, 2002 2.206 2.464 2.206 2.441 697,378 +0.19(+8.33%)
Jan 31, 2002 2.136 2.253 2.112 2.253 125,823 +0.12(+5.49%)
Jan 30, 2002 2.183 2.206 2.112 2.136 131,831 -0.02(-1.09%)
Jan 29, 2002 2.042 2.183 2.042 2.159 176,911 +0.12(+5.75%)
Jan 28, 2002 2.089 2.136 2.018 2.042 206,311 -0.09(-4.40%)
Jan 25, 2002 2.042 2.136 2.042 2.136 195,190 +0.09(+4.60%)
Jan 24, 2002 2.018 2.065 2.018 2.042 106,905 +0.00(+0.00%)
Jan 23, 2002 2.042 2.065 2.018 2.042 228,553 -0.02(-1.14%)
Jan 22, 2002 2.065 2.089 1.995 2.065 162,169 +0.02(+1.15%)
Jan 21, 2002 2.112 2.112 2.018 2.042 141,759 +0.00(+0.00%)
Jan 18, 2002 2.112 2.112 2.018 2.042 141,759 -0.02(-1.14%)
Jan 17, 2002 2.112 2.112 2.018 2.065 115,214 -0.05(-2.22%)
Jan 16, 2002 2.112 2.230 2.065 2.112 381,220 +0.05(+2.27%)
Jan 15, 2002 1.901 2.065 1.901 2.065 127,783 +0.12(+6.02%)
Jan 14, 2002 1.971 2.018 1.901 1.948 180,703 -0.07(-3.49%)
Jan 11, 2002 1.878 2.042 1.878 2.018 95,401 -0.05(-2.27%)
Jan 10, 2002 2.065 2.159 2.018 2.065 598,184 +0.28(+15.79%)
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.