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 )

7.940 +0.060 (+0.76%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 6, 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 (%)
Mar 28, 2024 5.897 6.095 5.877 6.075 18,177,692 +0.25(+4.25%)
Mar 27, 2024 5.669 5.838 5.654 5.828 10,562,507 +0.18(+3.16%)
Mar 26, 2024 5.709 5.768 5.619 5.649 12,029,939 +0.01(+0.18%)
Mar 25, 2024 5.649 5.758 5.629 5.639 9,208,132 +0.04(+0.71%)
Mar 22, 2024 5.619 5.758 5.590 5.600 10,347,069 -0.07(-1.22%)
Mar 21, 2024 5.867 5.907 5.600 5.669 18,007,850 -0.07(-1.21%)
Mar 20, 2024 5.431 5.767 5.392 5.738 16,634,002 +0.27(+4.89%)
Mar 19, 2024 5.540 5.560 5.446 5.471 10,713,039 -0.14(-2.47%)
Mar 18, 2024 5.600 5.649 5.570 5.610 8,724,333 -0.01(-0.18%)
Mar 15, 2024 5.570 5.659 5.545 5.619 23,633,242 +0.04(+0.71%)
Mar 14, 2024 5.580 5.639 5.540 5.580 13,138,452 -0.08(-1.40%)
Mar 13, 2024 5.451 5.699 5.441 5.659 16,547,550 +0.23(+4.20%)
Mar 12, 2024 5.401 5.441 5.312 5.431 16,060,648 -0.10(-1.79%)
Mar 11, 2024 5.312 5.570 5.292 5.530 22,064,150 +0.21(+3.91%)
Mar 08, 2024 5.411 5.441 5.273 5.322 16,226,153 -0.05(-0.92%)
Mar 07, 2024 5.362 5.421 5.327 5.372 13,917,028 +0.09(+1.69%)
Mar 06, 2024 5.213 5.362 5.188 5.282 24,153,012 +0.14(+2.70%)
Mar 05, 2024 5.382 5.481 5.134 5.144 33,951,464 -0.11(-2.06%)
Mar 04, 2024 5.057 5.252 5.027 5.252 23,170,096 +0.28(+5.71%)
Mar 01, 2024 4.841 4.969 4.773 4.969 21,585,526 +0.18(+3.67%)
Feb 29, 2024 4.763 4.841 4.724 4.793 9,501,767 +0.12(+2.51%)
Feb 28, 2024 4.724 4.741 4.646 4.675 8,526,516 -0.08(-1.65%)
Feb 27, 2024 4.832 4.861 4.744 4.753 11,654,527 -0.06(-1.22%)
Feb 26, 2024 4.802 4.851 4.773 4.812 10,634,790 -0.06(-1.20%)
Feb 23, 2024 4.832 4.910 4.763 4.871 10,142,832 +0.05(+1.01%)
Feb 22, 2024 4.832 4.890 4.773 4.822 11,634,992 -0.03(-0.60%)
Feb 21, 2024 4.939 4.959 4.812 4.851 9,978,566 -0.11(-2.17%)
Feb 20, 2024 4.988 5.066 4.949 4.959 10,587,481 +0.00(+0.00%)
Feb 16, 2024 4.969 5.071 4.939 4.959 13,074,917 -0.06(-1.17%)
Feb 15, 2024 4.998 5.233 4.998 5.017 18,255,306 +0.14(+2.81%)
Feb 14, 2024 4.841 4.890 4.807 4.881 12,668,775 +0.03(+0.60%)
Feb 13, 2024 4.949 4.959 4.785 4.851 15,785,255 -0.24(-4.80%)
Feb 12, 2024 5.057 5.135 4.998 5.096 10,779,343 +0.05(+0.97%)
Feb 09, 2024 5.184 5.223 5.037 5.047 12,766,661 -0.16(-3.01%)
Feb 08, 2024 5.213 5.272 5.203 5.203 8,617,418 -0.07(-1.30%)
Feb 07, 2024 5.321 5.340 5.252 5.272 7,228,235 -0.04(-0.74%)
Feb 06, 2024 5.311 5.360 5.252 5.311 8,347,088 +0.03(+0.56%)
Feb 05, 2024 5.291 5.321 5.213 5.282 11,053,446 -0.10(-1.82%)
Feb 02, 2024 5.467 5.467 5.321 5.379 12,109,420 -0.24(-4.35%)
Feb 01, 2024 5.438 5.668 5.438 5.624 11,513,459 +0.23(+4.36%)
Jan 31, 2024 5.438 5.546 5.379 5.389 11,800,863 -0.01(-0.18%)
Jan 30, 2024 5.487 5.511 5.360 5.399 11,172,889 -0.04(-0.72%)
Jan 29, 2024 5.467 5.477 5.360 5.438 10,221,025 +0.02(+0.36%)
Jan 26, 2024 5.448 5.467 5.399 5.418 6,849,705 -0.02(-0.36%)
Jan 25, 2024 5.399 5.487 5.345 5.438 11,699,090 +0.14(+2.58%)
Jan 24, 2024 5.555 5.604 5.252 5.301 18,022,846 -0.14(-2.52%)
Jan 23, 2024 5.370 5.448 5.277 5.438 13,412,842 +0.12(+2.21%)
Jan 22, 2024 5.233 5.350 5.184 5.321 9,999,856 +0.04(+0.74%)
Jan 19, 2024 5.350 5.360 5.262 5.282 13,653,148 -0.04(-0.74%)
Jan 18, 2024 5.360 5.360 5.282 5.321 9,911,282 +0.01(+0.18%)
Jan 17, 2024 5.399 5.467 5.282 5.311 15,763,848 -0.20(-3.55%)
Jan 16, 2024 5.653 5.673 5.502 5.506 13,377,277 -0.25(-4.41%)
Jan 12, 2024 5.673 5.829 5.673 5.761 12,578,215 +0.25(+4.62%)
Jan 11, 2024 5.497 5.555 5.428 5.506 12,168,272 +0.00(+0.00%)
Jan 10, 2024 5.477 5.526 5.431 5.506 9,060,303 +0.03(+0.54%)
Jan 09, 2024 5.536 5.570 5.428 5.477 10,999,907 -0.09(-1.58%)
Jan 08, 2024 5.506 5.614 5.477 5.565 9,562,648 -0.02(-0.35%)
Jan 05, 2024 5.634 5.790 5.570 5.585 11,461,415 -0.05(-0.87%)
Jan 04, 2024 5.585 5.702 5.536 5.634 11,864,507 +0.04(+0.70%)
Jan 03, 2024 5.634 5.673 5.546 5.595 17,434,468 -0.20(-3.38%)
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.