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 (%)
Jun 28, 2013 1.100 1.140 1.100 1.130 125,580 +0.00(+0.00%)
Jun 26, 2013 1.140 1.140 1.100 1.130 0 +0.02(+1.80%)
Jun 25, 2013 1.150 1.150 1.110 1.110 0 +0.00(+0.00%)
Jun 24, 2013 1.150 1.151 1.100 1.110 0 -0.06(-5.13%)
Jun 21, 2013 1.180 1.190 1.150 1.170 57,229 +0.01(+0.78%)
Jun 20, 2013 1.200 1.214 1.160 1.161 0 -0.05(-4.05%)
Jun 19, 2013 1.250 1.260 1.200 1.210 0 -0.03(-2.42%)
Jun 18, 2013 1.130 1.290 1.130 1.240 0 +0.10(+8.77%)
Jun 17, 2013 1.120 1.170 1.120 1.140 0 +0.02(+1.79%)
Jun 14, 2013 1.190 1.190 1.100 1.120 0 -0.07(-5.88%)
Jun 13, 2013 1.161 1.220 1.161 1.190 49,926 -0.03(-2.46%)
Jun 12, 2013 1.180 1.250 1.150 1.220 45,314 +0.01(+0.83%)
Jun 11, 2013 1.220 1.230 1.200 1.210 62,339 -0.02(-1.63%)
Jun 10, 2013 1.220 1.250 1.220 1.230 0 +0.01(+0.82%)
Jun 07, 2013 1.210 1.260 1.210 1.220 0 -0.01(-0.81%)
Jun 06, 2013 1.260 1.260 1.210 1.230 0 -0.02(-1.60%)
Jun 05, 2013 1.220 1.250 1.220 1.250 0 +0.03(+2.46%)
Jun 04, 2013 1.220 1.260 1.220 1.220 0 -0.01(-0.81%)
Jun 03, 2013 1.230 1.250 1.210 1.230 116,295 +0.00(+0.00%)
May 31, 2013 1.250 1.250 1.220 1.230 41,885 +0.00(+0.00%)
May 30, 2013 1.280 1.280 1.220 1.230 0 -0.05(-3.91%)
May 29, 2013 1.200 1.280 1.200 1.280 70,245 +0.05(+4.07%)
May 28, 2013 1.280 1.300 1.220 1.230 269,431 -0.04(-3.15%)
May 24, 2013 1.260 1.290 1.240 1.270 0 +0.05(+4.10%)
May 23, 2013 1.290 1.290 1.200 1.220 0 -0.07(-5.43%)
May 22, 2013 1.330 1.330 1.270 1.290 0 -0.03(-2.27%)
May 21, 2013 1.280 1.340 1.270 1.320 0 +0.05(+3.94%)
May 20, 2013 1.260 1.300 1.240 1.270 0 +0.04(+3.25%)
May 17, 2013 1.240 1.280 1.230 1.230 0 -0.02(-1.60%)
May 16, 2013 1.300 1.300 1.220 1.250 157,544 -0.05(-3.85%)
May 15, 2013 1.300 1.320 1.290 1.300 0 +0.03(+2.36%)
May 13, 2013 1.272 1.290 1.270 1.270 0 -0.02(-1.55%)
May 10, 2013 1.280 1.300 1.250 1.290 0 +0.01(+0.78%)
May 09, 2013 1.310 1.320 1.250 1.280 0 -0.03(-2.29%)
May 08, 2013 1.260 1.340 1.260 1.310 0 +0.04(+3.15%)
May 07, 2013 1.300 1.300 1.250 1.270 0 -0.03(-2.31%)
May 06, 2013 1.300 1.320 1.280 1.300 0 +0.05(+4.00%)
May 03, 2013 1.270 1.260 1.240 1.250 0 +0.01(+0.81%)
May 02, 2013 1.230 1.260 1.230 1.240 0 +0.01(+0.73%)
May 01, 2013 1.230 1.280 1.230 1.231 0 -0.03(-2.30%)
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%)
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.