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: 6:30 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, 2021 5.327 5.454 5.314 5.395 11,662,129 +0.06(+1.11%)
Jun 29, 2021 5.276 5.412 5.225 5.335 13,335,282 -0.03(-0.63%)
Jun 28, 2021 5.429 5.467 5.310 5.369 14,439,114 -0.05(-0.94%)
Jun 25, 2021 5.582 5.590 5.378 5.420 16,283,007 -0.07(-1.24%)
Jun 24, 2021 5.480 5.556 5.454 5.488 17,865,504 +0.08(+1.57%)
Jun 23, 2021 5.522 5.552 5.403 5.403 21,659,756 +0.00(+0.00%)
Jun 22, 2021 5.369 5.416 5.182 5.403 40,173,192 -0.12(-2.15%)
Jun 21, 2021 5.548 5.590 5.437 5.522 18,171,342 +0.07(+1.25%)
Jun 18, 2021 5.726 5.726 5.454 5.454 25,726,664 -0.22(-3.89%)
Jun 17, 2021 5.811 5.854 5.607 5.675 35,554,432 -0.37(-6.05%)
Jun 16, 2021 6.440 6.448 6.024 6.041 34,366,200 -0.47(-7.18%)
Jun 15, 2021 6.576 6.618 6.470 6.508 7,723,084 -0.08(-1.29%)
Jun 14, 2021 6.533 6.627 6.482 6.593 8,194,432 -0.04(-0.64%)
Jun 11, 2021 6.703 6.780 6.627 6.635 9,111,093 -0.13(-1.88%)
Jun 10, 2021 6.610 6.771 6.567 6.763 11,159,930 +0.16(+2.45%)
Jun 09, 2021 6.669 6.720 6.601 6.601 6,649,981 -0.02(-0.26%)
Jun 08, 2021 6.771 6.780 6.610 6.618 11,639,221 -0.17(-2.50%)
Jun 07, 2021 6.746 6.809 6.695 6.788 7,984,096 +0.01(+0.13%)
Jun 04, 2021 6.797 6.826 6.737 6.780 7,821,519 +0.08(+1.14%)
Jun 03, 2021 6.771 6.780 6.652 6.703 11,676,662 -0.24(-3.43%)
Jun 02, 2021 6.873 6.992 6.848 6.941 7,938,845 +0.09(+1.32%)
Jun 01, 2021 6.893 6.935 6.783 6.851 12,442,206 +0.03(+0.37%)
May 28, 2021 6.691 6.834 6.632 6.825 11,499,875 +0.11(+1.63%)
May 27, 2021 6.800 6.825 6.699 6.716 16,844,828 -0.11(-1.60%)
May 26, 2021 6.868 6.910 6.796 6.825 11,699,197 +0.03(+0.37%)
May 25, 2021 6.758 6.825 6.674 6.800 12,397,567 +0.03(+0.37%)
May 24, 2021 6.766 6.817 6.716 6.775 9,129,319 +0.00(+0.00%)
May 21, 2021 6.893 6.893 6.708 6.775 19,902,330 -0.07(-0.99%)
May 20, 2021 6.809 6.876 6.729 6.842 15,886,907 +0.09(+1.37%)
May 19, 2021 6.851 7.015 6.682 6.750 22,530,742 -0.18(-2.55%)
May 18, 2021 7.002 7.002 6.821 6.927 18,150,666 -0.03(-0.48%)
May 17, 2021 6.581 7.028 6.564 6.960 29,625,576 +0.40(+6.17%)
May 14, 2021 6.421 6.564 6.387 6.556 16,384,393 +0.24(+3.73%)
May 13, 2021 6.143 6.345 6.101 6.320 16,290,721 +0.15(+2.46%)
May 12, 2021 6.328 6.396 6.109 6.168 26,338,720 -0.29(-4.44%)
May 11, 2021 6.362 6.505 6.328 6.455 16,156,152 -0.07(-1.03%)
May 10, 2021 6.615 6.708 6.497 6.522 21,567,804 +0.00(+0.00%)
May 07, 2021 6.505 6.598 6.455 6.522 16,431,796 +0.13(+1.98%)
May 06, 2021 6.185 6.497 6.185 6.396 19,242,598 +0.24(+3.97%)
May 05, 2021 6.143 6.151 6.059 6.151 9,254,377 +0.04(+0.69%)
May 04, 2021 6.185 6.320 6.033 6.109 14,731,971 -0.10(-1.63%)
May 03, 2021 6.059 6.252 6.042 6.210 15,021,171 +0.28(+4.69%)
Apr 30, 2021 5.974 6.017 5.915 5.932 11,092,833 -0.06(-0.98%)
Apr 29, 2021 6.101 6.101 5.941 5.991 10,548,830 -0.11(-1.80%)
Apr 28, 2021 6.000 6.151 5.932 6.101 10,233,799 +0.07(+1.12%)
Apr 27, 2021 6.210 6.210 6.025 6.033 9,304,942 -0.16(-2.58%)
Apr 26, 2021 6.202 6.219 6.109 6.193 10,102,657 +0.00(+0.00%)
Apr 23, 2021 6.438 6.455 6.185 6.193 14,149,966 -0.16(-2.52%)
Apr 22, 2021 6.429 6.429 6.303 6.354 11,670,613 -0.15(-2.33%)
Apr 21, 2021 6.446 6.556 6.413 6.505 13,974,615 +0.11(+1.71%)
Apr 20, 2021 6.269 6.438 6.240 6.396 13,516,667 +0.12(+1.88%)
Apr 19, 2021 6.303 6.320 6.227 6.278 10,269,466 -0.04(-0.67%)
Apr 16, 2021 6.379 6.387 6.269 6.320 11,540,586 +0.03(+0.54%)
Apr 15, 2021 6.135 6.345 6.126 6.286 16,658,471 +0.25(+4.19%)
Apr 14, 2021 6.177 6.177 6.000 6.033 10,186,108 -0.15(-2.45%)
Apr 13, 2021 6.126 6.269 6.126 6.185 10,990,780 +0.09(+1.52%)
Apr 12, 2021 6.210 6.210 6.067 6.092 11,169,891 -0.15(-2.43%)
Apr 09, 2021 6.143 6.252 6.101 6.244 13,285,434 -0.04(-0.67%)
Apr 08, 2021 6.160 6.311 6.160 6.286 19,558,032 +0.24(+4.04%)
Apr 07, 2021 6.076 6.101 6.025 6.042 11,025,738 -0.07(-1.10%)
Apr 06, 2021 5.983 6.151 5.966 6.109 18,293,732 +0.18(+2.98%)
Apr 05, 2021 5.949 5.983 5.848 5.932 13,961,373 +0.02(+0.28%)
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.