Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Kinross Gold Corporation | KGC | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 4.66 | 0.00 | 0.00 | 0.00 | 4.66 | 03:59:43 |
KGC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.6 | 4.77 | 4.5 | 4.6159 | 8M | 0.06 | 1.30% |
| 1 Month | 5.23 | 5.47 | 4.5 | 4.8534 | 13M | -0.57 | -10.90% |
| 3 Months | 4.26 | 5.47 | 3.94 | 4.8508 | 16M | 0.4 | 9.39% |
| 6 Months | 3.23 | 5.47 | 3 | 4.3192 | 13M | 1.43 | 44.27% |
| 1 Year | 2.89 | 5.47 | 2.38 | 3.7016 | 13M | 1.77 | 61.25% |
| 3 Years | 3.87 | 5.47 | 2.38 | 3.7440 | 11M | 0.79 | 20.41% |
| 5 Years | 2.99 | 5.82 | 1.31 | 3.5255 | 12M | 1.67 | 55.85% |
KGC 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Oct 18 2019 | 4.66 | -0.03 | -0.64% | 4.59 | 4.75 | 7,163,893 |
| Oct 17 2019 | 4.69 | +0.06 | +1.30% | 4.59 | 4.77 | 7,216,826 |
| Oct 16 2019 | 4.63 | +0.12 | +2.66% | 4.50 | 4.64 | 7,856,922 |
| Oct 15 2019 | 4.51 | -0.15 | -3.22% | 4.50 | 4.64 | 11,469,886 |
| Oct 14 2019 | 4.66 | +0.04 | +0.87% | 4.58 | 4.74 | 5,715,678 |
| Oct 11 2019 | 4.6197 | -0.13 | -2.74% | 4.58 | 4.75 | 13,853,575 |
| Oct 10 2019 | 4.75 | -0.05 | -1.04% | 4.61 | 4.84 | 17,029,842 |
| Oct 09 2019 | 4.80 | -0.08 | -1.64% | 4.785 | 4.91 | 11,641,817 |
| Oct 08 2019 | 4.88 | +0.07 | +1.46% | 4.83 | 4.935 | 15,246,153 |
| Oct 07 2019 | 4.81 | -0.06 | -1.23% | 4.80 | 4.91 | 7,004,533 |
| Oct 04 2019 | 4.87 | +0.08 | +1.67% | 4.74 | 4.91 | 8,836,453 |
| Oct 03 2019 | 4.79 | -0.06 | -1.24% | 4.79 | 5.00 | 18,320,675 |
| Oct 02 2019 | 4.85 | +0.12 | +2.54% | 4.735 | 4.99 | 14,736,868 |
| Oct 01 2019 | 4.73 | +0.10 | +2.16% | 4.51 | 4.81 | 17,375,216 |
| Sep 30 2019 | 4.63 | -0.17 | -3.54% | 4.55 | 4.77 | 18,499,467 |
| Sep 27 2019 | 4.80 | -0.29 | -5.70% | 4.77 | 5.00 | 16,710,228 |
| Sep 26 2019 | 5.09 | -0.06 | -1.17% | 5.07 | 5.21 | 14,127,071 |
| Sep 25 2019 | 5.15 | -0.29 | -5.33% | 5.12 | 5.47 | 17,083,469 |
| Sep 24 2019 | 5.44 | +0.10 | +1.87% | 5.26 | 5.46 | 12,396,329 |
| Sep 23 2019 | 5.34 | +0.16 | +3.09% | 5.21 | 5.35 | 15,270,945 |
