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 (%)
Apr 29, 2011 2.010 2.010 1.940 1.990 36,933 -0.01(-0.50%)
Apr 28, 2011 2.050 2.050 1.930 2.000 63,275 -0.07(-3.38%)
Apr 27, 2011 2.060 2.070 2.020 2.070 63,626 +0.04(+1.97%)
Apr 26, 2011 2.100 2.110 2.010 2.030 98,637 -0.05(-2.40%)
Apr 25, 2011 2.000 2.090 1.980 2.080 109,246 +0.08(+4.00%)
Apr 21, 2011 2.030 2.030 1.960 2.000 126,232 -0.03(-1.48%)
Apr 20, 2011 2.060 2.060 1.960 2.030 144,339 -0.02(-0.98%)
Apr 19, 2011 1.970 2.050 1.920 2.050 145,320 +0.08(+4.06%)
Apr 18, 2011 2.020 2.020 1.920 1.970 159,770 -0.05(-2.48%)
Apr 15, 2011 1.910 2.070 1.894 2.020 161,217 +0.09(+4.66%)
Apr 14, 2011 1.840 1.960 1.810 1.930 98,428 +0.09(+4.89%)
Apr 13, 2011 1.900 1.900 1.800 1.840 99,397 +0.02(+1.10%)
Apr 12, 2011 1.900 1.920 1.810 1.820 137,774 -0.08(-4.21%)
Apr 11, 2011 1.870 1.990 1.800 1.900 160,146 +0.01(+0.53%)
Apr 08, 2011 2.110 2.110 1.890 1.890 249,237 -0.16(-7.80%)
Apr 07, 2011 2.100 2.100 2.050 2.050 97,069 -0.03(-1.44%)
Apr 06, 2011 1.980 2.090 1.960 2.080 193,456 +0.09(+4.51%)
Apr 05, 2011 2.040 2.100 1.980 1.990 164,857 -0.07(-3.39%)
Apr 04, 2011 2.300 2.300 1.950 2.060 318,091 -0.21(-9.25%)
Apr 01, 2011 2.480 2.500 2.250 2.270 309,614 -0.18(-7.35%)
Mar 31, 2011 2.650 2.660 2.410 2.450 335,220 +0.04(+1.66%)
Mar 30, 2011 2.440 2.470 2.370 2.410 103,662 +0.00(+0.00%)
Mar 29, 2011 2.290 2.450 2.260 2.410 141,060 +0.12(+5.24%)
Mar 28, 2011 2.570 2.711 2.290 2.290 102,483 -0.26(-10.20%)
Mar 25, 2011 2.580 2.640 2.520 2.550 127,672 -0.04(-1.54%)
Mar 24, 2011 2.570 2.700 2.510 2.590 96,657 +0.04(+1.57%)
Mar 23, 2011 2.540 2.550 2.490 2.550 57,332 +0.02(+0.79%)
Mar 22, 2011 2.480 2.530 2.390 2.530 116,116 +0.14(+5.86%)
Mar 21, 2011 2.410 2.450 2.220 2.390 174,423 +0.03(+1.27%)
Mar 18, 2011 2.520 2.520 2.300 2.360 135,886 -0.11(-4.45%)
Mar 17, 2011 2.620 2.750 2.366 2.470 150,835 +0.00(+0.00%)
Mar 16, 2011 2.760 2.760 2.050 2.470 352,544 -0.28(-10.18%)
Mar 15, 2011 2.740 2.750 2.520 2.750 96,723 -0.05(-1.79%)
Mar 14, 2011 2.770 2.830 2.590 2.800 104,659 +0.03(+1.08%)
Mar 11, 2011 2.730 2.780 2.510 2.770 107,369 -0.01(-0.36%)
Mar 10, 2011 2.860 2.860 2.750 2.780 106,602 -0.09(-3.14%)
Mar 09, 2011 2.910 2.930 2.800 2.870 65,454 -0.02(-0.69%)
Mar 08, 2011 2.820 2.900 2.740 2.890 75,247 +0.03(+1.05%)
Mar 07, 2011 2.870 2.940 2.820 2.860 79,269 -0.02(-0.69%)
Mar 04, 2011 2.930 2.950 2.850 2.880 62,686 -0.01(-0.35%)
Mar 03, 2011 2.850 2.900 2.760 2.890 114,349 +0.09(+3.21%)
Mar 02, 2011 2.900 2.900 2.740 2.800 68,555 -0.08(-2.78%)
Mar 01, 2011 2.970 3.000 2.830 2.880 106,815 -0.05(-1.71%)
Feb 28, 2011 2.830 2.950 2.780 2.930 218,670 +0.13(+4.64%)
Feb 25, 2011 2.770 2.850 2.750 2.800 67,523 +0.04(+1.45%)
Feb 24, 2011 2.750 2.830 2.750 2.760 72,793 +0.01(+0.36%)
Feb 23, 2011 2.810 2.810 2.560 2.750 306,415 -0.09(-3.17%)
Feb 22, 2011 2.990 3.000 2.810 2.840 221,463 -0.14(-4.70%)
Feb 18, 2011 3.070 3.150 2.960 2.980 694,713 +0.12(+4.20%)
Feb 17, 2011 2.860 2.900 2.780 2.860 243,431 +0.01(+0.35%)
Feb 16, 2011 2.960 3.100 2.830 2.850 419,596 -0.11(-3.72%)
Feb 15, 2011 2.820 3.090 2.810 2.960 419,984 +0.13(+4.59%)
Feb 14, 2011 2.870 2.870 2.800 2.830 94,033 -0.01(-0.35%)
Feb 11, 2011 2.870 2.960 2.800 2.840 163,588 +0.01(+0.35%)
Feb 10, 2011 2.800 2.860 2.800 2.830 54,944 -0.01(-0.35%)
Feb 09, 2011 2.870 2.870 2.800 2.840 55,408 -0.04(-1.39%)
Feb 08, 2011 2.860 2.880 2.750 2.880 177,551 +0.01(+0.35%)
Feb 07, 2011 2.850 2.940 2.800 2.870 120,948 +0.04(+1.41%)
Feb 04, 2011 2.820 2.890 2.760 2.830 133,761 +0.02(+0.72%)
Feb 03, 2011 2.810 2.870 2.800 2.810 72,692 -0.02(-0.71%)
Feb 02, 2011 2.650 2.850 2.650 2.830 199,571 +0.16(+5.99%)
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.