Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kinross Gold Corporation
(NY:
KGC
)
7.380
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2012
7.117
7.248
7.034
7.109
14,725,497
-0.07(-1.00%)
Apr 27, 2012
7.189
7.260
7.094
7.181
10,649,660
+0.09(+1.23%)
Apr 26, 2012
7.205
7.221
6.990
7.094
12,553,970
-0.06(-0.89%)
Apr 25, 2012
7.070
7.213
6.974
7.157
13,516,472
+0.13(+1.81%)
Apr 24, 2012
7.086
7.161
6.935
7.030
8,690,661
-0.06(-0.78%)
Apr 23, 2012
7.078
7.098
6.847
7.086
11,414,838
-0.12(-1.65%)
Apr 20, 2012
7.292
7.380
7.141
7.205
9,726,252
-0.06(-0.87%)
Apr 19, 2012
7.372
7.471
7.252
7.268
9,232,957
-0.06(-0.87%)
Apr 18, 2012
7.419
7.523
7.252
7.332
8,590,365
-0.17(-2.22%)
Apr 17, 2012
7.491
7.650
7.435
7.499
9,644,657
+0.05(+0.64%)
Apr 16, 2012
7.538
7.618
7.403
7.451
9,089,805
-0.10(-1.37%)
Apr 13, 2012
7.530
7.666
7.451
7.554
9,145,626
-0.01(-0.10%)
Apr 12, 2012
7.268
7.610
7.260
7.562
11,353,346
+0.26(+3.59%)
Apr 11, 2012
7.435
7.451
7.237
7.300
11,329,905
-0.13(-1.71%)
Apr 10, 2012
7.364
7.475
7.252
7.427
12,167,446
+0.07(+0.97%)
Apr 09, 2012
7.316
7.459
7.276
7.356
7,642,032
+0.06(+0.76%)
Apr 05, 2012
7.419
7.459
7.252
7.300
8,609,578
-0.04(-0.54%)
Apr 04, 2012
7.499
7.523
7.252
7.340
21,691,576
-0.34(-4.45%)
Apr 03, 2012
7.983
8.039
7.626
7.681
16,532,331
-0.24(-3.01%)
Apr 02, 2012
7.848
8.015
7.777
7.920
8,038,220
+0.14(+1.84%)
Mar 30, 2012
7.753
7.801
7.642
7.777
8,943,648
+0.10(+1.24%)
Mar 29, 2012
7.713
7.721
7.554
7.681
10,314,508
-0.05(-0.62%)
Mar 28, 2012
7.816
7.856
7.666
7.729
12,377,147
-0.14(-1.72%)
Mar 27, 2012
8.118
8.150
7.828
7.864
14,165,528
-0.25(-3.04%)
Mar 26, 2012
8.142
8.230
8.007
8.110
10,995,861
+0.14(+1.79%)
Mar 23, 2012
7.944
8.063
7.872
7.967
9,078,938
+0.07(+0.91%)
Mar 22, 2012
7.880
7.952
7.785
7.896
8,608,040
-0.10(-1.19%)
Mar 21, 2012
8.118
8.134
7.959
7.991
8,724,280
-0.04(-0.49%)
Mar 20, 2012
7.731
8.110
7.684
8.031
14,358,638
+0.20(+2.62%)
Mar 19, 2012
7.936
8.055
7.810
7.826
10,269,631
-0.03(-0.40%)
Mar 16, 2012
7.802
7.952
7.771
7.858
10,649,062
+0.05(+0.61%)
Mar 15, 2012
7.826
7.968
7.724
7.810
14,844,513
+0.01(+0.10%)
Mar 14, 2012
8.165
8.189
7.653
7.802
30,296,016
-0.50(-6.07%)
Mar 13, 2012
8.559
8.638
8.220
8.307
12,086,943
-0.29(-3.39%)
Mar 12, 2012
8.669
8.724
8.543
8.598
7,100,642
-0.12(-1.36%)
Mar 09, 2012
8.575
8.827
8.512
8.717
9,615,767
+0.12(+1.37%)
Mar 08, 2012
8.614
8.732
8.433
8.598
8,871,947
+0.16(+1.87%)
Mar 07, 2012
8.299
8.496
8.173
8.441
12,555,161
+0.11(+1.32%)
Mar 06, 2012
8.220
8.346
8.031
8.330
14,191,258
-0.09(-1.03%)
Mar 05, 2012
8.527
8.551
8.330
8.417
10,785,901
-0.19(-2.20%)
Mar 02, 2012
8.740
8.795
8.543
8.606
9,058,048
-0.28(-3.19%)
Mar 01, 2012
8.795
8.969
8.669
8.890
7,683,770
+0.16(+1.81%)
Feb 29, 2012
9.040
9.119
8.654
8.732
16,720,143
-0.26(-2.89%)
Feb 28, 2012
8.858
9.087
8.795
8.992
9,485,072
+0.20(+2.24%)
Feb 27, 2012
8.819
8.851
8.677
8.795
6,425,984
-0.02(-0.27%)
Feb 24, 2012
8.992
9.056
8.764
8.819
8,091,672
-0.17(-1.93%)
Feb 23, 2012
9.142
9.201
8.937
8.992
9,144,749
-0.10(-1.13%)
Feb 22, 2012
8.866
9.134
8.764
9.095
11,090,663
+0.14(+1.58%)
Feb 21, 2012
8.740
9.008
8.717
8.953
9,866,343
+0.32(+3.74%)
Feb 17, 2012
8.780
8.803
8.535
8.630
8,378,666
-0.12(-1.35%)
Feb 16, 2012
8.181
8.858
8.141
8.748
24,934,208
+0.62(+7.66%)
Feb 15, 2012
8.315
8.417
8.110
8.126
9,406,676
-0.06(-0.77%)
Feb 14, 2012
8.244
8.275
8.031
8.189
12,750,636
-0.04(-0.48%)
Feb 13, 2012
8.527
8.559
8.220
8.228
11,982,434
-0.27(-3.15%)
Feb 10, 2012
8.512
8.559
8.366
8.496
10,632,601
-0.14(-1.64%)
Feb 09, 2012
8.827
8.922
8.606
8.638
8,631,599
-0.10(-1.17%)
Feb 08, 2012
8.780
8.858
8.638
8.740
11,389,881
+0.03(+0.36%)
Feb 07, 2012
8.788
8.874
8.622
8.709
11,349,934
-0.08(-0.90%)
Feb 06, 2012
8.788
8.835
8.693
8.788
10,206,658
-0.04(-0.45%)
Feb 03, 2012
8.874
8.898
8.677
8.827
8,675,081
-0.15(-1.67%)
Feb 02, 2012
8.929
9.040
8.795
8.977
13,587,003
+0.12(+1.33%)
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
.