Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

10.47 -0.22 (-2.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2019 2.934 3.016 2.934 2.979 8,139,489 +0.07(+2.51%)
May 30, 2019 2.861 2.925 2.824 2.906 6,930,149 +0.00(+0.00%)
May 29, 2019 2.943 2.952 2.888 2.906 6,071,800 -0.02(-0.62%)
May 28, 2019 2.852 2.925 2.834 2.925 7,543,603 +0.06(+2.23%)
May 24, 2019 2.852 2.897 2.834 2.861 5,440,704 +0.02(+0.64%)
May 23, 2019 2.852 2.925 2.843 2.843 6,132,385 +0.02(+0.65%)
May 22, 2019 2.861 2.861 2.815 2.824 3,940,865 -0.04(-1.27%)
May 21, 2019 2.870 2.870 2.824 2.861 6,139,321 -0.02(-0.63%)
May 20, 2019 2.861 2.925 2.843 2.879 5,549,682 +0.00(+0.00%)
May 17, 2019 2.824 2.888 2.788 2.879 7,794,417 +0.03(+0.96%)
May 16, 2019 2.870 2.879 2.811 2.852 10,303,386 -0.04(-1.26%)
May 15, 2019 2.852 2.906 2.849 2.888 6,853,134 +0.04(+1.28%)
May 14, 2019 2.861 2.888 2.797 2.852 5,525,113 -0.03(-0.95%)
May 13, 2019 2.815 2.897 2.788 2.879 10,145,738 +0.10(+3.61%)
May 10, 2019 2.815 2.820 2.770 2.779 7,885,404 -0.03(-0.97%)
May 09, 2019 2.824 2.879 2.806 2.806 8,825,014 -0.03(-0.96%)
May 08, 2019 2.879 3.007 2.788 2.834 21,698,906 +0.05(+1.63%)
May 07, 2019 2.788 2.824 2.752 2.788 14,024,385 -0.01(-0.33%)
May 06, 2019 2.779 2.840 2.770 2.797 5,661,437 +0.00(+0.00%)
May 03, 2019 2.806 2.852 2.779 2.797 8,232,891 +0.02(+0.66%)
May 02, 2019 2.797 2.814 2.733 2.779 9,403,040 -0.01(-0.33%)
May 01, 2019 2.897 2.897 2.770 2.788 15,371,250 -0.11(-3.77%)
Apr 30, 2019 2.925 2.970 2.897 2.897 14,294,228 -0.02(-0.62%)
Apr 29, 2019 2.961 2.979 2.906 2.916 7,599,149 -0.08(-2.74%)
Apr 26, 2019 2.925 3.016 2.925 2.998 10,559,165 +0.09(+3.13%)
Apr 25, 2019 2.961 2.979 2.870 2.906 11,390,340 -0.05(-1.54%)
Apr 24, 2019 2.897 2.979 2.870 2.952 10,854,655 +0.08(+2.86%)
Apr 23, 2019 2.824 2.943 2.824 2.870 9,511,734 -0.02(-0.63%)
Apr 22, 2019 2.943 2.961 2.870 2.888 7,768,177 -0.05(-1.86%)
Apr 18, 2019 3.043 3.061 2.925 2.943 11,100,591 -0.12(-3.87%)
Apr 17, 2019 3.152 3.171 3.034 3.061 9,961,022 -0.09(-2.89%)
Apr 16, 2019 3.107 3.171 3.098 3.152 7,383,778 -0.04(-1.14%)
Apr 15, 2019 3.125 3.207 3.111 3.189 7,197,500 +0.03(+0.86%)
Apr 12, 2019 3.189 3.207 3.143 3.162 8,717,463 +0.00(+0.00%)
Apr 11, 2019 3.143 3.242 3.134 3.162 9,417,413 -0.05(-1.42%)
Apr 10, 2019 3.253 3.298 3.207 3.207 6,432,673 -0.07(-2.22%)
Apr 09, 2019 3.262 3.280 3.225 3.280 6,122,629 +0.05(+1.41%)
Apr 08, 2019 3.234 3.262 3.198 3.234 8,997,686 +0.05(+1.43%)
Apr 05, 2019 3.171 3.207 3.125 3.189 9,293,462 +0.03(+0.86%)
Apr 04, 2019 3.034 3.180 3.007 3.162 8,249,942 +0.07(+2.36%)
Apr 03, 2019 3.061 3.130 3.034 3.089 12,432,111 +0.03(+0.89%)
Apr 02, 2019 3.052 3.098 3.034 3.061 8,379,626 +0.02(+0.60%)
Apr 01, 2019 3.152 3.171 3.007 3.043 10,511,984 -0.09(-2.91%)
Mar 29, 2019 3.152 3.198 3.116 3.134 10,127,606 +0.01(+0.29%)
Mar 28, 2019 3.180 3.180 3.070 3.125 9,621,798 -0.10(-3.11%)
Mar 27, 2019 3.280 3.298 3.225 3.225 10,676,194 -0.06(-1.94%)
Mar 26, 2019 3.253 3.316 3.234 3.289 7,825,940 -0.01(-0.28%)
Mar 25, 2019 3.189 3.316 3.189 3.298 12,158,036 +0.13(+4.02%)
Mar 22, 2019 3.143 3.198 3.121 3.171 10,920,811 +0.02(+0.58%)
Mar 21, 2019 3.125 3.162 3.061 3.152 10,762,711 +0.03(+0.87%)
Mar 20, 2019 3.016 3.152 2.954 3.125 12,093,968 +0.10(+3.31%)
Mar 19, 2019 3.052 3.070 2.998 3.025 7,969,910 +0.01(+0.30%)
Mar 18, 2019 3.098 3.116 3.007 3.016 9,448,429 -0.06(-2.07%)
Mar 15, 2019 3.098 3.116 2.998 3.080 22,222,912 +0.02(+0.60%)
Mar 14, 2019 3.061 3.093 3.034 3.061 7,448,726 -0.08(-2.61%)
Mar 13, 2019 3.189 3.234 3.125 3.143 11,279,429 -0.01(-0.29%)
Mar 12, 2019 3.070 3.171 3.061 3.152 11,851,200 +0.11(+3.59%)
Mar 11, 2019 3.061 3.070 2.979 3.043 11,063,867 -0.02(-0.60%)
Mar 08, 2019 2.952 3.080 2.925 3.061 14,296,569 +0.20(+7.01%)
Mar 07, 2019 2.879 2.934 2.852 2.861 12,224,152 -0.03(-0.95%)
Mar 06, 2019 2.979 2.998 2.888 2.888 9,179,477 -0.07(-2.46%)
Mar 05, 2019 2.952 2.988 2.906 2.961 9,843,108 +0.01(+0.31%)
Mar 04, 2019 2.906 2.988 2.843 2.952 25,454,536 +0.03(+0.93%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.