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 (%)
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%)
Aug 01, 2012 1.530 1.620 1.520 1.600 19,235 +0.02(+1.27%)
Jul 31, 2012 1.570 1.600 1.540 1.580 12,485 -0.01(-0.63%)
Jul 30, 2012 1.530 1.600 1.500 1.590 61,975 +0.06(+3.92%)
Jul 27, 2012 1.550 1.600 1.450 1.530 88,778 -0.02(-1.29%)
Jul 26, 2012 1.710 1.732 1.530 1.550 144,528 -0.15(-8.82%)
Jul 25, 2012 1.740 1.750 1.620 1.700 115,719 -0.08(-4.50%)
Jul 24, 2012 1.780 1.830 1.730 1.780 54,892 +0.00(+0.00%)
Jul 23, 2012 1.770 1.840 1.720 1.780 42,934 +0.01(+0.56%)
Jul 20, 2012 1.850 1.850 1.710 1.770 104,329 -0.04(-2.21%)
Jul 19, 2012 1.800 1.820 1.750 1.810 95,966 +0.01(+0.56%)
Jul 18, 2012 1.720 1.860 1.690 1.800 76,359 +0.08(+4.66%)
Jul 17, 2012 1.610 1.720 1.570 1.720 106,552 +0.11(+6.83%)
Jul 16, 2012 1.554 1.700 1.520 1.610 169,822 +0.09(+5.92%)
Jul 13, 2012 1.530 1.710 1.500 1.520 243,234 -0.03(-1.94%)
Jul 12, 2012 1.560 1.630 1.500 1.550 152,329 +0.01(+0.65%)
Jul 11, 2012 1.490 1.590 1.460 1.540 167,517 +0.04(+2.67%)
Jul 10, 2012 1.500 1.560 1.500 1.500 339,656 +0.02(+1.35%)
Jul 09, 2012 1.600 1.640 1.480 1.480 216,823 -0.14(-8.64%)
Jul 06, 2012 1.670 1.670 1.610 1.620 41,504 -0.06(-3.57%)
Jul 05, 2012 1.710 1.780 1.670 1.680 110,592 -0.04(-2.33%)
Jul 03, 2012 1.740 1.770 1.700 1.720 143,075 -0.03(-1.71%)
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.