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 )

8.110 +0.170 (+2.14%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 30, 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 30, 2014 3.070 3.111 3.012 3.111 10,011,659 +0.04(+1.34%)
May 29, 2014 3.062 3.136 3.062 3.070 6,573,547 +0.00(+0.00%)
May 28, 2014 3.136 3.144 3.029 3.070 15,269,731 -0.07(-2.36%)
May 27, 2014 3.226 3.234 3.111 3.144 14,733,643 -0.12(-3.54%)
May 23, 2014 3.276 3.259 3.259 3.259 3,256,156 -0.03(-1.00%)
May 22, 2014 3.259 3.308 3.259 3.292 2,914,850 +0.03(+1.01%)
May 21, 2014 3.267 3.276 3.226 3.259 6,646,652 -0.02(-0.50%)
May 20, 2014 3.276 3.300 3.218 3.276 8,578,672 -0.02(-0.75%)
May 19, 2014 3.284 3.350 3.234 3.300 12,196,120 +0.07(+2.04%)
May 16, 2014 3.267 3.276 3.226 3.234 8,721,754 -0.03(-1.01%)
May 15, 2014 3.292 3.300 3.251 3.267 7,952,819 -0.04(-1.24%)
May 14, 2014 3.366 3.391 3.308 3.308 8,738,297 -0.02(-0.74%)
May 13, 2014 3.366 3.391 3.317 3.333 4,421,847 -0.02(-0.74%)
May 12, 2014 3.374 3.399 3.333 3.358 7,521,133 +0.02(+0.74%)
May 09, 2014 3.284 3.341 3.276 3.333 6,513,627 +0.05(+1.50%)
May 08, 2014 3.317 3.358 3.267 3.284 7,404,014 +0.00(+0.00%)
May 07, 2014 3.358 3.366 3.276 3.284 9,361,957 -0.07(-2.21%)
May 06, 2014 3.399 3.407 3.336 3.358 4,549,929 -0.04(-1.21%)
May 05, 2014 3.432 3.440 3.358 3.399 7,260,557 +0.01(+0.24%)
May 02, 2014 3.358 3.424 3.325 3.391 6,111,440 +0.05(+1.48%)
May 01, 2014 3.317 3.383 3.284 3.341 6,393,108 +0.00(+0.00%)
Apr 30, 2014 3.366 3.391 3.325 3.341 7,200,770 -0.05(-1.46%)
Apr 29, 2014 3.341 3.432 3.337 3.391 8,538,792 +0.07(+1.98%)
Apr 28, 2014 3.432 3.440 3.317 3.325 9,554,166 -0.12(-3.35%)
Apr 25, 2014 3.391 3.440 3.366 3.440 6,740,711 +0.07(+2.20%)
Apr 24, 2014 3.383 3.457 3.358 3.366 8,647,771 -0.06(-1.68%)
Apr 23, 2014 3.383 3.498 3.374 3.424 10,938,127 +0.05(+1.46%)
Apr 22, 2014 3.358 3.391 3.329 3.374 11,219,994 +0.00(+0.00%)
Apr 21, 2014 3.350 3.374 3.276 3.374 10,300,594 +0.02(+0.74%)
Apr 17, 2014 3.391 3.350 3.350 3.350 7,690,571 -0.04(-1.21%)
Apr 16, 2014 3.391 3.424 3.366 3.391 12,633,626 +0.02(+0.49%)
Apr 15, 2014 3.358 3.399 3.308 3.374 11,759,343 -0.03(-0.97%)
Apr 14, 2014 3.481 3.506 3.391 3.407 10,960,593 -0.03(-0.96%)
Apr 11, 2014 3.457 3.498 3.407 3.440 15,851,586 -0.03(-0.95%)
Apr 10, 2014 3.539 3.564 3.440 3.473 13,411,021 -0.07(-1.86%)
Apr 09, 2014 3.473 3.580 3.448 3.539 10,476,300 +0.06(+1.65%)
Apr 08, 2014 3.564 3.572 3.440 3.481 17,894,578 -0.02(-0.70%)
Apr 07, 2014 3.539 3.588 3.448 3.506 13,240,658 -0.03(-0.93%)
Apr 04, 2014 3.580 3.613 3.514 3.539 21,596,444 +0.07(+2.14%)
Apr 03, 2014 3.490 3.514 3.432 3.465 13,818,152 -0.05(-1.41%)
Apr 02, 2014 3.498 3.596 3.481 3.514 18,360,062 +0.09(+2.64%)
Apr 01, 2014 3.473 3.498 3.366 3.424 17,128,712 +0.02(+0.48%)
Mar 31, 2014 3.498 3.498 3.358 3.407 16,090,712 -0.06(-1.66%)
Mar 28, 2014 3.440 3.547 3.366 3.465 25,596,348 +0.12(+3.69%)
Mar 27, 2014 3.473 3.547 3.296 3.341 32,091,436 -0.16(-4.47%)
Mar 26, 2014 3.720 3.728 3.457 3.498 20,878,558 -0.20(-5.35%)
Mar 25, 2014 3.769 3.802 3.671 3.695 15,027,945 -0.06(-1.54%)
Mar 24, 2014 3.885 3.913 3.712 3.753 14,350,111 -0.20(-5.00%)
Mar 21, 2014 4.000 4.033 3.922 3.950 28,101,498 +0.00(+0.00%)
Mar 20, 2014 3.909 4.041 3.901 3.950 10,920,363 +0.00(+0.00%)
Mar 19, 2014 4.016 4.066 3.934 3.950 15,995,814 -0.13(-3.23%)
Mar 18, 2014 4.000 4.123 3.975 4.082 12,001,723 +0.02(+0.40%)
Mar 17, 2014 4.255 4.255 4.057 4.066 11,088,132 -0.19(-4.45%)
Mar 14, 2014 4.345 4.362 4.230 4.255 12,516,890 -0.05(-1.15%)
Mar 13, 2014 4.082 4.304 4.057 4.304 15,928,062 +0.23(+5.66%)
Mar 12, 2014 4.074 4.107 4.033 4.074 9,462,216 +0.07(+1.64%)
Mar 11, 2014 4.090 4.115 3.975 4.008 11,586,357 -0.04(-1.02%)
Mar 10, 2014 4.033 4.115 4.008 4.049 8,418,999 +0.02(+0.61%)
Mar 07, 2014 4.033 4.099 3.992 4.024 12,230,625 -0.08(-2.00%)
Mar 06, 2014 4.156 4.197 4.061 4.107 19,603,362 -0.06(-1.38%)
Mar 05, 2014 4.238 4.271 4.148 4.164 13,037,237 -0.07(-1.75%)
Mar 04, 2014 4.230 4.275 4.189 4.238 9,753,024 -0.03(-0.77%)
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.