Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingold Jewelry Inc (NQ: KGJI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2012 1.330 1.400 1.310 1.310 56,916 -0.03(-2.24%)
Oct 26, 2012 1.350 1.340 1.340 1.340 71,100 -0.02(-1.47%)
Oct 25, 2012 1.400 1.420 1.360 1.360 6,800 -0.05(-3.55%)
Oct 24, 2012 1.380 1.420 1.350 1.410 44,540 +0.06(+4.44%)
Oct 23, 2012 1.360 1.390 1.310 1.350 65,285 +0.08(+6.31%)
Oct 19, 2012 1.250 1.310 1.250 1.270 13,320 -0.02(-1.55%)
Oct 18, 2012 1.280 1.320 1.200 1.290 64,775 +0.03(+2.38%)
Oct 17, 2012 1.240 1.290 1.210 1.260 34,420 +0.00(+0.01%)
Oct 16, 2012 1.230 1.305 1.200 1.260 78,300 +0.01(+0.79%)
Oct 15, 2012 1.390 1.390 1.150 1.250 132,244 -0.10(-7.41%)
Oct 12, 2012 1.500 1.510 1.330 1.350 109,302 -0.07(-4.93%)
Oct 11, 2012 1.450 1.470 1.420 1.420 21,377 +0.00(+0.00%)
Oct 10, 2012 1.410 1.455 1.410 1.420 36,000 +0.00(+0.00%)
Oct 09, 2012 1.490 1.490 1.410 1.420 9,192 -0.03(-2.07%)
Oct 08, 2012 1.510 1.510 1.440 1.450 9,100 +0.01(+0.69%)
Oct 05, 2012 1.520 1.530 1.430 1.440 35,601 -0.06(-4.10%)
Oct 04, 2012 1.420 1.550 1.420 1.502 102,287 +0.05(+3.56%)
Oct 03, 2012 1.450 1.450 1.400 1.450 43,268 +0.03(+2.11%)
Oct 02, 2012 1.450 1.470 1.420 1.420 61,942 +0.02(+1.43%)
Oct 01, 2012 1.420 1.430 1.380 1.400 75,817 -0.02(-1.41%)
Sep 28, 2012 1.410 1.450 1.390 1.420 74,062 +0.02(+1.43%)
Sep 27, 2012 1.390 1.430 1.370 1.400 71,178 +0.07(+5.26%)
Sep 26, 2012 1.400 1.410 1.310 1.330 44,355 -0.07(-5.05%)
Sep 25, 2012 1.400 1.430 1.380 1.401 89,320 -0.04(-2.72%)
Sep 24, 2012 1.410 1.470 1.400 1.440 104,645 -0.01(-0.69%)
Sep 21, 2012 1.450 1.460 1.400 1.450 37,500 -0.02(-1.35%)
Sep 20, 2012 1.460 1.500 1.450 1.470 33,161 -0.02(-1.34%)
Sep 19, 2012 1.450 1.490 1.450 1.490 24,470 +0.04(+2.75%)
Sep 18, 2012 1.450 1.480 1.430 1.450 65,616 -0.03(-2.03%)
Sep 17, 2012 1.460 1.500 1.460 1.480 22,975 +0.02(+1.37%)
Sep 14, 2012 1.480 1.530 1.460 1.460 74,070 +0.00(+0.00%)
Sep 13, 2012 1.440 1.480 1.430 1.460 69,538 +0.02(+1.18%)
Sep 12, 2012 1.470 1.500 1.420 1.443 63,927 -0.03(-1.95%)
Sep 11, 2012 1.460 1.500 1.450 1.472 89,215 +0.01(+0.80%)
Sep 10, 2012 1.460 1.491 1.430 1.460 243,700 -0.01(-0.68%)
Sep 07, 2012 1.500 1.530 1.460 1.470 57,280 +0.00(+0.00%)
Sep 06, 2012 1.480 1.510 1.470 1.470 94,450 -0.04(-2.65%)
Sep 05, 2012 1.520 1.520 1.487 1.510 38,345 -0.01(-0.66%)
Sep 04, 2012 1.530 1.530 1.490 1.520 35,902 -0.01(-0.49%)
Aug 31, 2012 1.510 1.530 1.510 1.528 3,713 +0.02(+1.16%)
Aug 30, 2012 1.540 1.540 1.500 1.510 30,930 -0.05(-3.21%)
Aug 29, 2012 1.550 1.570 1.530 1.560 96,540 +0.00(+0.00%)
Aug 27, 2012 1.470 1.560 1.450 1.560 74,048 +0.10(+6.85%)
Aug 24, 2012 1.470 1.490 1.460 1.460 29,032 +0.01(+0.69%)
Aug 23, 2012 1.480 1.500 1.450 1.450 35,796 -0.03(-2.03%)
Aug 22, 2012 1.530 1.544 1.480 1.480 29,355 -0.02(-1.33%)
Aug 21, 2012 1.560 1.560 1.500 1.500 51,940 -0.06(-3.85%)
Aug 20, 2012 1.630 1.640 1.550 1.560 60,721 -0.08(-4.88%)
Aug 17, 2012 1.680 1.680 1.600 1.640 39,389 -0.02(-1.20%)
Aug 16, 2012 1.740 1.740 1.590 1.660 98,535 -0.05(-2.92%)
Aug 15, 2012 1.680 1.820 1.620 1.710 182,597 +0.03(+1.79%)
Aug 14, 2012 1.680 1.720 1.640 1.680 54,422 +0.05(+3.07%)
Aug 13, 2012 1.620 1.820 1.620 1.630 138,677 -0.01(-0.61%)
Aug 10, 2012 1.640 1.680 1.600 1.640 33,871 +0.01(+0.92%)
Aug 09, 2012 1.630 1.680 1.580 1.625 13,130 +0.05(+3.50%)
Aug 08, 2012 1.610 1.660 1.570 1.570 47,418 -0.04(-2.48%)
Aug 07, 2012 1.630 1.690 1.560 1.610 50,175 -0.01(-0.62%)
Aug 06, 2012 1.460 1.740 1.460 1.620 137,596 +0.14(+9.46%)
Aug 03, 2012 1.510 1.530 1.450 1.480 8,939 -0.03(-1.99%)
Aug 02, 2012 1.580 1.610 1.470 1.510 60,899 -0.09(-5.63%)
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.