Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Kinross Gold Corporation (NY: KGC )

4.980 +0.050 (+1.01%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 4.940 5.020 4.870 4.980 9,920,014 +0.05(+1.01%)
Feb 22, 2024 4.940 5.000 4.880 4.930 11,379,725 -0.03(-0.60%)
Feb 21, 2024 5.050 5.070 4.920 4.960 9,759,640 -0.11(-2.17%)
Feb 20, 2024 5.100 5.180 5.060 5.070 10,355,196 +0.00(+0.00%)
Feb 16, 2024 5.080 5.185 5.050 5.070 12,788,058 -0.06(-1.17%)
Feb 15, 2024 5.110 5.350 5.110 5.130 17,854,792 +0.14(+2.81%)
Feb 14, 2024 4.950 5.000 4.915 4.990 12,390,827 +0.03(+0.60%)
Feb 13, 2024 5.060 5.070 4.893 4.960 15,438,932 -0.25(-4.80%)
Feb 12, 2024 5.170 5.250 5.110 5.210 10,542,848 +0.05(+0.97%)
Feb 09, 2024 5.300 5.340 5.150 5.160 12,486,565 -0.16(-3.01%)
Feb 08, 2024 5.330 5.390 5.320 5.320 8,428,355 -0.07(-1.30%)
Feb 07, 2024 5.440 5.460 5.370 5.390 7,069,650 -0.04(-0.74%)
Feb 06, 2024 5.430 5.480 5.370 5.430 8,163,956 +0.03(+0.56%)
Feb 05, 2024 5.410 5.440 5.330 5.400 10,810,937 -0.10(-1.82%)
Feb 02, 2024 5.590 5.590 5.440 5.500 11,843,744 -0.25(-4.35%)
Feb 01, 2024 5.560 5.795 5.560 5.750 11,260,858 +0.24(+4.36%)
Jan 31, 2024 5.560 5.670 5.500 5.510 11,541,956 -0.01(-0.18%)
Jan 30, 2024 5.610 5.635 5.480 5.520 10,927,760 -0.04(-0.72%)
Jan 29, 2024 5.590 5.600 5.480 5.560 9,996,779 +0.02(+0.36%)
Jan 26, 2024 5.570 5.590 5.520 5.540 6,699,425 -0.02(-0.36%)
Jan 25, 2024 5.520 5.610 5.465 5.560 11,442,416 +0.14(+2.58%)
Jan 24, 2024 5.680 5.730 5.370 5.420 17,627,432 -0.14(-2.52%)
Jan 23, 2024 5.490 5.570 5.395 5.560 13,118,569 +0.12(+2.21%)
Jan 22, 2024 5.350 5.470 5.300 5.440 9,780,463 +0.04(+0.74%)
Jan 19, 2024 5.470 5.480 5.380 5.400 13,353,603 -0.04(-0.74%)
Jan 18, 2024 5.480 5.480 5.400 5.440 9,693,832 +0.01(+0.18%)
Jan 17, 2024 5.520 5.590 5.400 5.430 15,417,995 -0.20(-3.55%)
Jan 16, 2024 5.780 5.800 5.625 5.630 13,083,784 -0.26(-4.41%)
Jan 12, 2024 5.800 5.960 5.800 5.890 12,302,254 +0.26(+4.62%)
Jan 11, 2024 5.620 5.680 5.550 5.630 11,901,305 +0.00(+0.00%)
Jan 10, 2024 5.600 5.650 5.553 5.630 8,861,523 +0.03(+0.54%)
Jan 09, 2024 5.660 5.695 5.550 5.600 10,758,573 -0.09(-1.58%)
Jan 08, 2024 5.630 5.740 5.600 5.690 9,352,847 -0.02(-0.35%)
Jan 05, 2024 5.760 5.920 5.695 5.710 11,209,956 -0.05(-0.87%)
Jan 04, 2024 5.710 5.830 5.660 5.760 11,604,204 +0.04(+0.70%)
Jan 03, 2024 5.760 5.800 5.670 5.720 17,051,962 -0.20(-3.38%)
Jan 02, 2024 6.040 6.110 5.900 5.920 14,128,500 -0.13(-2.15%)
Dec 29, 2023 6.030 6.080 5.965 6.050 9,875,250 -0.03(-0.49%)
Dec 28, 2023 6.210 6.260 6.080 6.080 10,321,306 -0.14(-2.25%)
Dec 27, 2023 6.200 6.320 6.178 6.220 9,406,951 +0.04(+0.65%)
Dec 26, 2023 6.200 6.230 6.125 6.180 5,820,935 +0.02(+0.32%)
Dec 22, 2023 6.230 6.340 6.160 6.160 12,752,709 +0.05(+0.82%)
Dec 21, 2023 6.110 6.160 6.070 6.110 12,416,347 +0.10(+1.66%)
Dec 20, 2023 6.160 6.210 6.000 6.010 13,812,168 -0.17(-2.75%)
Dec 19, 2023 6.040 6.250 6.020 6.180 14,501,619 +0.14(+2.32%)
Dec 18, 2023 6.030 6.110 5.950 6.040 12,592,635 +0.01(+0.17%)
Dec 15, 2023 6.080 6.160 6.020 6.030 24,537,120 -0.09(-1.47%)
Dec 14, 2023 6.090 6.250 6.090 6.120 21,829,298 +0.13(+2.17%)
Dec 13, 2023 5.610 6.000 5.585 5.990 19,051,948 +0.38(+6.77%)
Dec 12, 2023 5.730 5.730 5.580 5.610 12,081,527 -0.11(-1.92%)
Dec 11, 2023 5.660 5.740 5.595 5.720 13,880,010 -0.03(-0.52%)
Dec 08, 2023 5.690 5.810 5.660 5.750 14,437,577 -0.08(-1.37%)
Dec 07, 2023 5.890 5.925 5.800 5.830 11,763,308 -0.06(-1.02%)
Dec 06, 2023 5.860 5.970 5.830 5.890 19,762,568 +0.10(+1.73%)
Dec 05, 2023 5.790 5.850 5.740 5.790 14,287,691 -0.09(-1.53%)
Dec 04, 2023 5.810 5.910 5.750 5.880 23,886,826 -0.06(-1.01%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.