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 (%)
Jun 30, 2015 1.847 1.912 1.798 1.896 15,697,865 +0.02(+0.87%)
Jun 29, 2015 1.904 1.916 1.831 1.880 8,381,235 -0.02(-0.86%)
Jun 26, 2015 1.880 1.912 1.863 1.896 5,405,907 +0.02(+0.87%)
Jun 25, 2015 1.888 1.920 1.867 1.880 6,606,169 -0.02(-0.86%)
Jun 24, 2015 1.847 1.912 1.847 1.896 6,827,087 +0.03(+1.75%)
Jun 23, 2015 1.831 1.871 1.822 1.863 7,150,284 +0.02(+1.33%)
Jun 22, 2015 1.839 1.880 1.831 1.839 9,746,261 -0.02(-0.88%)
Jun 19, 2015 1.912 1.945 1.839 1.855 29,744,494 -0.10(-5.02%)
Jun 18, 2015 2.027 2.027 1.937 1.953 11,294,392 -0.03(-1.65%)
Jun 17, 2015 1.888 1.986 1.863 1.986 9,458,087 +0.10(+5.19%)
Jun 16, 2015 1.904 1.912 1.871 1.888 7,456,849 -0.04(-2.12%)
Jun 15, 2015 1.920 1.969 1.892 1.929 8,898,734 +0.00(+0.00%)
Jun 12, 2015 2.002 2.006 1.912 1.929 15,574,379 -0.10(-4.84%)
Jun 11, 2015 2.076 2.092 2.002 2.027 9,506,863 -0.08(-3.88%)
Jun 10, 2015 2.084 2.117 2.051 2.108 10,573,539 +0.07(+3.20%)
Jun 09, 2015 2.076 2.117 2.018 2.043 8,362,636 -0.02(-1.19%)
Jun 08, 2015 2.018 2.072 1.986 2.068 7,148,567 +0.06(+2.85%)
Jun 05, 2015 1.953 2.035 1.953 2.010 10,115,302 +0.02(+0.82%)
Jun 04, 2015 1.945 2.035 1.933 1.994 13,396,187 +0.01(+0.41%)
Jun 03, 2015 1.953 2.002 1.904 1.986 7,458,612 +0.04(+2.10%)
Jun 02, 2015 1.961 1.978 1.945 1.945 5,748,110 +0.02(+0.85%)
Jun 01, 2015 1.945 1.994 1.929 1.929 10,181,945 +0.01(+0.43%)
May 29, 2015 1.912 1.953 1.904 1.920 6,228,719 +0.04(+2.17%)
May 28, 2015 1.855 1.888 1.831 1.880 8,804,930 +0.01(+0.44%)
May 27, 2015 1.888 1.896 1.855 1.871 5,586,335 -0.01(-0.43%)
May 26, 2015 1.912 1.920 1.863 1.880 10,662,736 -0.09(-4.56%)
May 22, 2015 1.953 1.969 1.969 1.969 6,005,952 -0.02(-1.23%)
May 21, 2015 1.978 2.010 1.945 1.994 7,561,674 +0.00(+0.00%)
May 20, 2015 2.043 2.043 1.994 1.994 7,886,942 -0.02(-0.81%)
May 19, 2015 2.051 2.068 1.994 2.010 12,182,435 -0.09(-4.28%)
May 18, 2015 2.108 2.117 2.068 2.100 7,863,320 +0.02(+1.18%)
May 15, 2015 2.051 2.117 2.051 2.076 8,777,609 +0.00(+0.00%)
May 14, 2015 2.100 2.125 2.043 2.076 10,221,722 -0.01(-0.39%)
May 13, 2015 2.092 2.141 2.068 2.084 13,572,896 +0.02(+0.79%)
May 12, 2015 2.076 2.084 2.051 2.068 7,954,364 +0.02(+0.80%)
May 11, 2015 2.027 2.059 2.018 2.051 7,114,257 +0.04(+2.03%)
May 08, 2015 1.986 2.027 1.961 2.010 3,452,627 +0.02(+1.23%)
May 07, 2015 1.929 1.994 1.929 1.986 10,955,324 +0.02(+1.25%)
May 06, 2015 2.043 2.084 1.937 1.961 9,006,845 -0.07(-3.61%)
May 05, 2015 2.059 2.076 2.010 2.035 9,552,847 +0.00(+0.00%)
May 04, 2015 2.018 2.043 2.010 2.035 6,500,740 +0.04(+2.05%)
May 01, 2015 1.953 2.010 1.937 1.994 13,045,581 +0.01(+0.41%)
Apr 30, 2015 1.929 1.994 1.920 1.986 16,808,010 -0.02(-0.82%)
Apr 29, 2015 1.945 2.018 1.937 2.002 16,413,588 +0.07(+3.38%)
Apr 28, 2015 1.896 1.953 1.880 1.937 16,109,048 +0.06(+3.04%)
Apr 27, 2015 1.880 1.929 1.880 1.880 13,864,785 +0.00(+0.00%)
Apr 24, 2015 1.880 1.896 1.839 1.880 12,529,293 -0.01(-0.43%)
Apr 23, 2015 1.888 1.912 1.863 1.888 9,722,228 +0.01(+0.44%)
Apr 22, 2015 1.904 1.920 1.847 1.880 11,049,767 -0.03(-1.71%)
Apr 21, 2015 1.871 1.920 1.870 1.912 15,635,966 +0.04(+2.18%)
Apr 20, 2015 1.855 1.888 1.839 1.871 8,720,603 +0.01(+0.44%)
Apr 17, 2015 1.896 1.896 1.847 1.863 7,020,228 +0.00(+0.00%)
Apr 16, 2015 1.896 1.914 1.831 1.863 13,175,986 -0.02(-0.87%)
Apr 15, 2015 1.863 1.888 1.833 1.880 16,468,537 +0.02(+1.32%)
Apr 14, 2015 1.806 1.896 1.806 1.855 11,965,044 +0.07(+3.65%)
Apr 13, 2015 1.880 1.904 1.790 1.790 16,953,038 -0.10(-5.20%)
Apr 10, 2015 1.896 1.912 1.858 1.888 7,375,118 +0.02(+0.87%)
Apr 09, 2015 1.871 1.896 1.847 1.871 10,097,915 -0.03(-1.72%)
Apr 08, 2015 1.969 1.969 1.880 1.904 13,534,712 -0.04(-2.10%)
Apr 07, 2015 1.961 1.986 1.912 1.945 11,373,625 -0.05(-2.46%)
Apr 06, 2015 1.945 2.002 1.904 1.994 18,056,086 +0.10(+5.17%)
Apr 02, 2015 1.920 1.896 1.896 1.896 15,355,614 -0.03(-1.70%)
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.