Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Kinross Gold Corporation (NY: KGC )

7.510 +0.120 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jan 31, 2019 2.729 2.779 2.705 2.746 16,739,765 +0.02(+0.90%)
Jan 30, 2019 2.640 2.795 2.640 2.721 23,261,282 +0.06(+2.15%)
Jan 29, 2019 2.680 2.697 2.623 2.664 18,312,206 +0.02(+0.62%)
Jan 28, 2019 2.648 2.672 2.623 2.648 10,616,038 +0.01(+0.31%)
Jan 25, 2019 2.623 2.689 2.574 2.640 14,701,678 +0.07(+2.87%)
Jan 24, 2019 2.542 2.574 2.533 2.566 6,249,385 +0.02(+0.64%)
Jan 23, 2019 2.574 2.580 2.517 2.550 9,875,183 -0.02(-0.64%)
Jan 22, 2019 2.574 2.591 2.517 2.566 15,776,269 +0.03(+1.29%)
Jan 18, 2019 2.550 2.623 2.517 2.533 18,049,426 -0.05(-1.90%)
Jan 17, 2019 2.542 2.582 2.525 2.582 12,064,393 +0.02(+0.96%)
Jan 16, 2019 2.517 2.591 2.517 2.558 9,731,419 +0.02(+0.97%)
Jan 15, 2019 2.599 2.607 2.517 2.533 16,525,667 -0.05(-1.90%)
Jan 14, 2019 2.640 2.648 2.558 2.582 12,210,401 -0.02(-0.94%)
Jan 11, 2019 2.591 2.631 2.562 2.607 12,380,721 +0.02(+0.95%)
Jan 10, 2019 2.623 2.648 2.550 2.582 12,880,662 -0.05(-1.86%)
Jan 09, 2019 2.599 2.672 2.582 2.631 13,067,538 +0.00(+0.00%)
Jan 08, 2019 2.599 2.640 2.542 2.631 22,059,392 +0.03(+1.26%)
Jan 07, 2019 2.656 2.680 2.591 2.599 11,427,148 -0.05(-1.85%)
Jan 04, 2019 2.623 2.664 2.574 2.648 13,108,200 +0.01(+0.31%)
Jan 03, 2019 2.672 2.680 2.607 2.640 16,336,095 -0.01(-0.31%)
Jan 02, 2019 2.656 2.705 2.615 2.648 13,212,104 +0.00(+0.00%)
Dec 31, 2018 2.607 2.648 2.550 2.648 11,916,701 +0.05(+1.89%)
Dec 28, 2018 2.631 2.689 2.574 2.599 17,391,820 -0.05(-1.85%)
Dec 27, 2018 2.623 2.697 2.591 2.648 26,411,004 +0.08(+3.18%)
Dec 26, 2018 2.746 2.754 2.509 2.566 19,750,368 -0.13(-4.85%)
Dec 24, 2018 2.599 2.729 2.558 2.697 18,021,036 +0.15(+5.77%)
Dec 21, 2018 2.550 2.623 2.443 2.550 168,588,944 -0.02(-0.64%)
Dec 20, 2018 2.460 2.582 2.386 2.566 45,298,108 +0.22(+9.41%)
Dec 19, 2018 2.443 2.623 2.329 2.345 46,461,348 -0.17(-6.82%)
Dec 18, 2018 2.452 2.550 2.427 2.517 37,548,288 +0.06(+2.33%)
Dec 17, 2018 2.370 2.468 2.345 2.460 31,491,500 +0.11(+4.51%)
Dec 14, 2018 2.321 2.370 2.264 2.354 19,286,936 -0.02(-0.69%)
Dec 13, 2018 2.354 2.378 2.329 2.370 9,581,827 +0.01(+0.35%)
Dec 12, 2018 2.321 2.386 2.313 2.362 12,066,906 +0.04(+1.76%)
Dec 11, 2018 2.354 2.378 2.296 2.321 11,169,874 -0.02(-0.70%)
Dec 10, 2018 2.329 2.403 2.288 2.337 18,536,728 +0.01(+0.35%)
Dec 07, 2018 2.345 2.394 2.313 2.329 28,694,478 +0.02(+1.06%)
Dec 06, 2018 2.272 2.325 2.255 2.305 25,411,956 +0.02(+0.71%)
Dec 04, 2018 2.329 2.419 2.255 2.288 35,278,496 -0.02(-1.06%)
Dec 03, 2018 2.280 2.345 2.239 2.313 13,421,513 +0.10(+4.43%)
Nov 30, 2018 2.215 2.280 2.174 2.215 17,446,518 -0.02(-0.73%)
Nov 29, 2018 2.247 2.321 2.223 2.231 15,138,333 +0.02(+0.74%)
Nov 28, 2018 2.108 2.272 2.084 2.215 15,651,297 +0.11(+5.04%)
Nov 27, 2018 2.157 2.174 2.043 2.108 12,330,396 -0.06(-2.64%)
Nov 26, 2018 2.198 2.247 2.149 2.166 10,248,916 -0.05(-2.21%)
Nov 23, 2018 2.166 2.231 2.137 2.215 8,127,693 +0.02(+0.74%)
Nov 21, 2018 2.198 2.198 2.198 0 +0.07(+3.06%)
Nov 20, 2018 2.117 2.149 2.035 2.133 13,994,382 +0.02(+1.16%)
Nov 19, 2018 2.117 2.182 2.092 2.108 12,281,548 +0.02(+0.78%)
Nov 16, 2018 2.051 2.117 2.039 2.092 17,726,130 +0.07(+3.64%)
Nov 15, 2018 2.018 2.043 1.961 2.018 13,640,840 +0.01(+0.41%)
Nov 14, 2018 1.994 2.043 1.945 2.010 29,032,554 +0.02(+1.23%)
Nov 13, 2018 2.059 2.092 1.978 1.986 21,054,554 -0.07(-3.57%)
Nov 12, 2018 2.100 2.125 2.059 2.059 14,301,553 -0.06(-2.70%)
Nov 09, 2018 2.141 2.149 2.076 2.117 18,298,568 -0.06(-2.63%)
Nov 08, 2018 2.125 2.223 2.051 2.174 30,192,818 -0.01(-0.37%)
Nov 07, 2018 2.223 2.239 2.149 2.182 21,462,240 -0.02(-1.11%)
Nov 06, 2018 2.247 2.255 2.190 2.206 11,427,976 -0.03(-1.46%)
Nov 05, 2018 2.247 2.313 2.198 2.239 16,301,955 -0.01(-0.36%)
Nov 02, 2018 2.264 2.288 2.223 2.247 13,997,449 -0.01(-0.36%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.