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 (%)
Jul 29, 2011 1.540 1.550 1.420 1.490 406,980 +0.00(+0.00%)
Jul 28, 2011 1.630 1.730 1.480 1.490 822,177 -0.14(-8.59%)
Jul 27, 2011 1.710 1.720 1.590 1.630 307,318 -0.07(-4.12%)
Jul 26, 2011 1.780 1.800 1.700 1.700 250,362 -0.05(-2.86%)
Jul 25, 2011 1.800 1.839 1.750 1.750 215,780 -0.08(-4.37%)
Jul 22, 2011 1.850 2.050 1.780 1.830 645,971 +0.00(+0.00%)
Jul 21, 2011 1.800 1.920 1.689 1.830 367,958 +0.03(+1.67%)
Jul 20, 2011 1.870 1.924 1.800 1.800 344,965 -0.10(-5.26%)
Jul 19, 2011 1.910 2.000 1.820 1.900 329,710 +0.04(+2.15%)
Jul 18, 2011 1.970 1.970 1.840 1.860 301,986 -0.07(-3.63%)
Jul 15, 2011 1.930 1.950 1.830 1.930 292,842 +0.07(+3.76%)
Jul 14, 2011 2.040 2.150 1.780 1.860 973,642 -0.17(-8.37%)
Jul 13, 2011 1.690 2.100 1.640 2.030 848,778 +0.41(+25.31%)
Jul 12, 2011 1.620 1.640 1.600 1.620 97,571 -0.03(-1.82%)
Jul 11, 2011 1.580 1.700 1.570 1.650 380,259 +0.10(+6.45%)
Jul 08, 2011 1.500 1.600 1.450 1.550 179,117 +0.04(+2.65%)
Jul 07, 2011 1.430 1.530 1.430 1.510 388,758 +0.10(+7.09%)
Jul 06, 2011 1.450 1.460 1.400 1.410 60,712 -0.04(-2.76%)
Jul 05, 2011 1.480 1.480 1.400 1.450 138,908 +0.00(+0.00%)
Jul 01, 2011 1.470 1.539 1.400 1.450 64,065 +0.00(+0.00%)
Jun 30, 2011 1.450 1.490 1.430 1.450 74,535 -0.03(-2.03%)
Jun 29, 2011 1.360 1.480 1.330 1.480 353,859 +0.15(+11.28%)
Jun 28, 2011 1.440 1.440 1.280 1.330 562,362 -0.10(-6.99%)
Jun 27, 2011 1.570 1.570 1.390 1.430 425,058 -0.13(-8.33%)
Jun 24, 2011 1.550 1.590 1.540 1.560 23,391 -0.02(-1.27%)
Jun 23, 2011 1.550 1.590 1.520 1.580 34,359 -0.02(-1.25%)
Jun 22, 2011 1.590 1.600 1.550 1.600 24,514 +0.00(+0.00%)
Jun 21, 2011 1.480 1.600 1.480 1.600 62,352 +0.12(+8.11%)
Jun 20, 2011 1.520 1.560 1.460 1.480 77,153 -0.03(-1.99%)
Jun 17, 2011 1.590 1.590 1.510 1.510 28,732 -0.06(-3.82%)
Jun 16, 2011 1.600 1.690 1.540 1.570 89,678 -0.01(-0.76%)
Jun 15, 2011 1.640 1.640 1.550 1.582 46,626 -0.03(-1.74%)
Jun 14, 2011 1.580 1.760 1.540 1.610 83,232 +0.05(+3.21%)
Jun 13, 2011 1.700 1.700 1.530 1.560 85,765 -0.13(-7.69%)
Jun 10, 2011 1.790 1.800 1.680 1.690 63,654 -0.06(-3.43%)
Jun 09, 2011 1.710 1.850 1.710 1.750 140,457 +0.06(+3.55%)
Jun 08, 2011 1.500 1.740 1.460 1.690 209,277 +0.16(+10.46%)
Jun 07, 2011 1.600 1.600 1.500 1.530 62,413 -0.05(-3.16%)
Jun 06, 2011 1.640 1.730 1.559 1.580 25,692 -0.02(-1.25%)
Jun 03, 2011 1.690 1.700 1.550 1.600 139,924 +0.09(+5.96%)
May 24, 2011 1.900 1.900 1.415 1.510 1,086,244 -0.37(-19.68%)
May 23, 2011 1.920 1.930 1.840 1.880 652,366 -0.05(-2.59%)
May 20, 2011 1.900 1.950 1.890 1.930 66,116 +0.05(+2.66%)
May 19, 2011 1.970 1.970 1.857 1.880 91,685 -0.08(-4.08%)
May 18, 2011 1.940 1.990 1.920 1.960 42,838 +0.01(+0.51%)
May 17, 2011 1.880 1.950 1.860 1.950 126,148 +0.07(+3.72%)
May 16, 2011 1.840 1.910 1.840 1.880 55,921 +0.02(+1.08%)
May 13, 2011 1.910 1.950 1.860 1.860 34,390 -0.03(-1.59%)
May 12, 2011 1.980 1.980 1.860 1.890 87,544 -0.07(-3.57%)
May 11, 2011 1.990 2.040 1.910 1.960 100,254 -0.01(-0.51%)
May 10, 2011 2.000 2.040 1.940 1.970 179,827 +0.02(+1.03%)
May 09, 2011 1.930 2.010 1.910 1.950 44,950 +0.03(+1.56%)
May 06, 2011 1.910 1.970 1.900 1.920 48,964 +0.02(+1.05%)
May 05, 2011 1.920 1.950 1.895 1.900 30,944 -0.02(-1.04%)
May 04, 2011 1.940 1.950 1.900 1.920 60,794 -0.03(-1.54%)
May 03, 2011 2.030 2.030 1.920 1.950 82,925 -0.08(-3.94%)
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.