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 30, 2013 1.220 1.260 1.220 1.260 0 +0.01(+0.80%)
Apr 29, 2013 1.250 1.258 1.210 1.250 61,102 -0.03(-2.34%)
Apr 26, 2013 1.290 1.290 1.260 1.280 45,173 -0.01(-0.78%)
Apr 25, 2013 1.300 1.300 1.250 1.290 46,009 +0.01(+0.78%)
Apr 24, 2013 1.280 1.300 1.280 1.280 0 -0.02(-1.54%)
Apr 23, 2013 1.260 1.310 1.240 1.300 83,891 +0.04(+3.17%)
Apr 22, 2013 1.280 1.280 1.240 1.260 15,188 -0.03(-2.33%)
Apr 19, 2013 1.210 1.300 1.210 1.290 71,144 +0.08(+6.61%)
Apr 18, 2013 1.280 1.280 1.190 1.210 137,224 -0.03(-2.42%)
Apr 17, 2013 1.370 1.370 1.210 1.240 194,335 -0.08(-6.06%)
Apr 16, 2013 1.250 1.360 1.210 1.320 433,535 +0.06(+4.76%)
Apr 15, 2013 1.260 1.280 1.170 1.260 462,767 -0.04(-3.08%)
Apr 12, 2013 1.260 1.303 1.250 1.300 223,376 +0.06(+4.84%)
Apr 11, 2013 1.350 1.422 1.230 1.240 325,916 -0.13(-9.50%)
Apr 10, 2013 1.420 1.440 1.340 1.370 185,949 -0.07(-5.18%)
Apr 09, 2013 1.480 1.500 1.420 1.445 46,005 -0.03(-2.37%)
Apr 08, 2013 1.470 1.480 1.390 1.480 22,850 +0.04(+2.77%)
Apr 05, 2013 1.450 1.460 1.370 1.440 55,355 +0.00(+0.00%)
Apr 04, 2013 1.400 1.450 1.341 1.440 34,107 +0.07(+5.11%)
Apr 03, 2013 1.401 1.430 1.350 1.370 30,812 -0.01(-0.72%)
Apr 02, 2013 1.460 1.470 1.380 1.380 94,761 -0.08(-5.48%)
Apr 01, 2013 1.330 1.460 1.320 1.460 91,282 +0.07(+5.04%)
Mar 28, 2013 1.390 1.470 1.360 1.390 87,745 +0.07(+5.30%)
Mar 27, 2013 1.290 1.390 1.260 1.320 39,772 +0.03(+2.33%)
Mar 26, 2013 1.310 1.320 1.260 1.290 34,700 -0.03(-2.27%)
Mar 25, 2013 1.380 1.380 1.320 1.320 34,369 -0.01(-0.68%)
Mar 22, 2013 1.375 1.375 1.320 1.329 53,585 -0.03(-2.27%)
Mar 21, 2013 1.310 1.380 1.310 1.360 36,619 +0.03(+2.25%)
Mar 20, 2013 1.330 1.330 1.310 1.330 17,417 -0.02(-1.48%)
Mar 19, 2013 1.350 1.380 1.330 1.350 28,852 -0.02(-1.46%)
Mar 18, 2013 1.410 1.410 1.350 1.370 44,050 -0.02(-1.44%)
Mar 15, 2013 1.400 1.420 1.370 1.390 195,764 +0.00(+0.00%)
Mar 14, 2013 1.500 1.500 1.370 1.390 63,519 -0.08(-5.44%)
Mar 13, 2013 1.530 1.550 1.430 1.470 36,850 -0.06(-3.92%)
Mar 12, 2013 1.525 1.550 1.410 1.530 58,838 -0.01(-0.65%)
Mar 11, 2013 1.460 1.550 1.410 1.540 124,456 +0.04(+2.67%)
Mar 08, 2013 1.500 1.500 1.440 1.500 127,394 +0.07(+4.90%)
Mar 07, 2013 1.410 1.530 1.410 1.430 164,459 +0.03(+2.14%)
Mar 06, 2013 1.340 1.450 1.340 1.400 157,835 +0.09(+6.87%)
Mar 05, 2013 1.290 1.330 1.260 1.310 128,882 +0.08(+6.50%)
Mar 04, 2013 1.210 1.240 1.210 1.230 9,418 +0.00(+0.00%)
Mar 01, 2013 1.220 1.250 1.210 1.230 14,021 +0.03(+2.50%)
Feb 28, 2013 1.250 1.250 1.150 1.200 74,505 -0.05(-4.00%)
Feb 27, 2013 1.228 1.288 1.220 1.250 5,550 +0.02(+1.63%)
Feb 26, 2013 1.260 1.260 1.190 1.230 46,180 -0.04(-3.15%)
Feb 22, 2013 1.210 1.306 1.210 1.270 66,609 +0.09(+7.63%)
Feb 21, 2013 1.190 1.240 1.160 1.180 89,441 -0.07(-5.60%)
Feb 20, 2013 1.350 1.350 1.240 1.250 164,656 -0.08(-6.02%)
Feb 19, 2013 1.370 1.370 1.310 1.330 56,292 -0.03(-2.21%)
Feb 15, 2013 1.380 1.400 1.350 1.360 95,216 -0.02(-1.59%)
Feb 14, 2013 1.390 1.410 1.370 1.382 43,844 -0.03(-1.99%)
Feb 13, 2013 1.380 1.430 1.380 1.410 85,901 +0.05(+3.68%)
Feb 12, 2013 1.370 1.400 1.360 1.360 20,146 +0.01(+0.74%)
Feb 11, 2013 1.340 1.380 1.340 1.350 29,786 +0.01(+0.75%)
Feb 08, 2013 1.340 1.360 1.320 1.340 25,128 +0.00(+0.00%)
Feb 07, 2013 1.370 1.370 1.330 1.340 22,290 -0.05(-3.60%)
Feb 06, 2013 1.340 1.400 1.340 1.390 82,800 +0.08(+6.11%)
Feb 04, 2013 1.300 1.350 1.300 1.310 19,495 -0.02(-1.50%)
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.