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
)
7.390
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 31, 2012
6.446
6.606
6.224
6.343
10,616,224
-0.15(-2.33%)
May 30, 2012
6.359
6.582
6.192
6.494
10,785,257
+0.03(+0.49%)
May 29, 2012
6.669
6.733
6.367
6.462
9,682,831
-0.13(-1.93%)
May 25, 2012
6.669
6.749
6.486
6.590
9,330,686
-0.12(-1.78%)
May 24, 2012
6.629
6.709
6.446
6.709
18,218,966
+0.14(+2.18%)
May 23, 2012
6.271
6.606
6.048
6.566
15,052,348
+0.20(+3.12%)
May 22, 2012
6.367
6.542
6.283
6.367
15,361,931
-0.04(-0.62%)
May 21, 2012
6.152
6.470
6.080
6.407
9,951,553
+0.29(+4.82%)
May 18, 2012
6.287
6.367
6.084
6.112
13,311,182
-0.04(-0.65%)
May 17, 2012
5.889
6.271
5.865
6.152
16,316,356
+0.33(+5.60%)
May 16, 2012
5.857
6.040
5.746
5.826
15,111,800
+0.01(+0.14%)
May 15, 2012
6.144
6.184
5.802
5.818
14,646,072
-0.31(-5.06%)
May 14, 2012
6.176
6.279
6.088
6.128
12,371,410
-0.16(-2.53%)
May 11, 2012
6.231
6.423
6.152
6.287
11,954,501
+0.01(+0.13%)
May 10, 2012
6.208
6.399
6.168
6.279
15,782,235
+0.16(+2.60%)
May 09, 2012
5.913
6.311
5.658
6.120
31,008,828
-0.07(-1.16%)
May 08, 2012
6.470
6.502
6.096
6.192
29,078,208
-0.40(-6.04%)
May 07, 2012
6.645
6.709
6.466
6.590
13,589,205
-0.09(-1.31%)
May 04, 2012
6.765
6.892
6.653
6.677
13,015,348
-0.12(-1.76%)
May 03, 2012
6.964
6.988
6.773
6.797
12,678,531
-0.25(-3.61%)
May 02, 2012
7.091
7.099
6.932
7.051
7,626,556
-0.08(-1.12%)
May 01, 2012
7.179
7.234
7.067
7.131
8,325,539
+0.01(+0.11%)
Apr 30, 2012
7.131
7.262
7.047
7.123
14,697,880
-0.07(-1.00%)
Apr 27, 2012
7.202
7.274
7.107
7.194
10,629,686
+0.09(+1.23%)
Apr 26, 2012
7.218
7.234
7.003
7.107
12,530,425
-0.06(-0.89%)
Apr 25, 2012
7.083
7.226
6.988
7.171
13,491,122
+0.13(+1.81%)
Apr 24, 2012
7.099
7.175
6.948
7.043
8,674,362
-0.06(-0.78%)
Apr 23, 2012
7.091
7.111
6.860
7.099
11,393,429
-0.12(-1.65%)
Apr 20, 2012
7.306
7.393
7.155
7.218
9,708,010
-0.06(-0.87%)
Apr 19, 2012
7.385
7.485
7.266
7.282
9,215,640
-0.06(-0.87%)
Apr 18, 2012
7.433
7.537
7.266
7.346
8,574,254
-0.17(-2.22%)
Apr 17, 2012
7.505
7.664
7.449
7.513
9,626,569
+0.05(+0.64%)
Apr 16, 2012
7.553
7.632
7.417
7.465
9,072,757
-0.10(-1.37%)
Apr 13, 2012
7.545
7.680
7.465
7.569
9,128,473
-0.01(-0.11%)
Apr 12, 2012
7.282
7.624
7.274
7.576
11,332,053
+0.26(+3.59%)
Apr 11, 2012
7.449
7.465
7.250
7.314
11,308,655
-0.13(-1.71%)
Apr 10, 2012
7.378
7.489
7.266
7.441
12,144,625
+0.07(+0.97%)
Apr 09, 2012
7.330
7.473
7.290
7.370
7,627,700
+0.06(+0.76%)
Apr 05, 2012
7.433
7.473
7.266
7.314
8,593,431
-0.04(-0.54%)
Apr 04, 2012
7.513
7.537
7.266
7.354
21,650,894
-0.34(-4.45%)
Apr 03, 2012
7.998
8.054
7.640
7.696
16,501,324
-0.24(-3.01%)
Apr 02, 2012
7.863
8.030
7.791
7.935
8,023,144
+0.14(+1.84%)
Mar 30, 2012
7.767
7.815
7.656
7.791
8,926,875
+0.10(+1.24%)
Mar 29, 2012
7.728
7.736
7.569
7.696
10,295,163
-0.05(-0.62%)
Mar 28, 2012
7.831
7.871
7.680
7.744
12,353,934
-0.14(-1.72%)
Mar 27, 2012
8.134
8.165
7.843
7.879
14,138,961
-0.25(-3.04%)
Mar 26, 2012
8.157
8.245
8.022
8.126
10,975,238
+0.14(+1.79%)
Mar 23, 2012
7.958
8.078
7.887
7.982
9,061,910
+0.07(+0.91%)
Mar 22, 2012
7.895
7.966
7.799
7.911
8,591,895
-0.10(-1.19%)
Mar 21, 2012
8.134
8.149
7.974
8.006
8,707,917
-0.04(-0.49%)
Mar 20, 2012
7.746
8.125
7.699
8.046
14,331,712
+0.21(+2.62%)
Mar 19, 2012
7.951
8.070
7.825
7.841
10,250,373
-0.03(-0.40%)
Mar 16, 2012
7.817
7.967
7.785
7.872
10,629,092
+0.05(+0.61%)
Mar 15, 2012
7.841
7.983
7.738
7.825
14,816,676
+0.01(+0.10%)
Mar 14, 2012
8.180
8.204
7.667
7.817
30,239,202
-0.51(-6.07%)
Mar 13, 2012
8.575
8.654
8.236
8.322
12,064,277
-0.29(-3.39%)
Mar 12, 2012
8.686
8.741
8.559
8.615
7,087,326
-0.12(-1.36%)
Mar 09, 2012
8.591
8.844
8.528
8.733
9,597,735
+0.12(+1.38%)
Mar 08, 2012
8.630
8.749
8.449
8.615
8,855,310
+0.16(+1.87%)
Mar 07, 2012
8.315
8.512
8.188
8.457
12,531,616
+0.11(+1.32%)
Mar 06, 2012
8.236
8.362
8.046
8.346
14,164,645
-0.09(-1.03%)
Mar 05, 2012
8.543
8.567
8.346
8.433
10,765,675
-0.19(-2.20%)
Mar 02, 2012
8.757
8.812
8.559
8.622
9,041,062
-0.28(-3.19%)
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
.