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 (%)
Oct 31, 2016 1.940 2.050 1.900 1.970 201,688 +0.07(+3.68%)
Oct 28, 2016 1.900 1.930 1.880 1.900 88,390 +0.00(+0.00%)
Oct 27, 2016 1.930 1.940 1.900 1.900 40,467 -0.01(-0.52%)
Oct 26, 2016 1.900 1.960 1.900 1.910 38,505 +0.00(+0.00%)
Oct 25, 2016 1.900 1.932 1.900 1.910 44,639 +0.00(+0.00%)
Oct 24, 2016 1.950 1.990 1.901 1.910 89,884 -0.03(-1.55%)
Oct 21, 2016 1.920 1.960 1.920 1.940 58,714 +0.03(+1.57%)
Oct 20, 2016 1.910 1.940 1.910 1.910 40,825 +0.00(+0.00%)
Oct 19, 2016 1.940 2.070 1.911 1.910 260,873 -0.01(-0.52%)
Oct 18, 2016 1.980 2.010 1.910 1.920 188,238 -0.06(-3.03%)
Oct 17, 2016 1.990 2.070 1.980 1.980 134,333 -0.01(-0.50%)
Oct 14, 2016 2.010 2.010 1.990 1.990 33,431 -0.01(-0.50%)
Oct 13, 2016 2.000 2.020 1.950 2.000 85,804 +0.01(+0.50%)
Oct 12, 2016 1.990 2.030 1.990 1.990 54,561 +0.00(+0.00%)
Oct 11, 2016 2.000 2.020 1.920 1.990 155,320 -0.01(-0.50%)
Oct 10, 2016 1.980 2.037 1.980 2.000 86,055 -0.01(-0.50%)
Oct 07, 2016 2.040 2.054 1.960 2.010 159,858 -0.02(-0.99%)
Oct 06, 2016 2.090 2.090 1.930 2.030 136,680 -0.06(-2.87%)
Oct 05, 2016 1.970 2.090 1.910 2.090 254,797 +0.15(+7.73%)
Oct 04, 2016 1.730 1.970 1.730 1.940 861,157 +0.21(+12.14%)
Oct 03, 2016 2.260 2.280 1.700 1.730 603,350 -0.53(-23.45%)
Sep 30, 2016 2.270 2.300 2.260 2.260 90,400 -0.01(-0.44%)
Sep 29, 2016 2.270 2.290 2.270 2.270 68,327 +0.00(+0.00%)
Sep 28, 2016 2.270 2.350 2.260 2.270 117,760 -0.02(-0.87%)
Sep 27, 2016 2.270 2.290 2.250 2.290 79,881 +0.02(+0.88%)
Sep 26, 2016 2.310 2.310 2.260 2.270 60,164 -0.03(-1.30%)
Sep 23, 2016 2.250 2.300 2.250 2.300 47,280 +0.05(+2.22%)
Sep 22, 2016 2.320 2.328 2.250 2.250 71,902 -0.07(-3.02%)
Sep 21, 2016 2.260 2.340 2.220 2.320 112,371 +0.07(+3.11%)
Sep 20, 2016 2.310 2.339 2.230 2.250 36,376 -0.05(-2.17%)
Sep 19, 2016 2.240 2.350 2.240 2.300 137,323 +0.07(+3.14%)
Sep 16, 2016 2.360 2.380 2.190 2.230 412,847 -0.14(-5.91%)
Sep 15, 2016 2.340 2.380 2.280 2.370 117,137 +0.03(+1.28%)
Sep 14, 2016 2.270 2.340 2.200 2.340 176,712 +0.07(+3.08%)
Sep 13, 2016 2.300 2.300 2.110 2.270 263,628 -0.01(-0.44%)
Sep 12, 2016 2.100 2.300 2.100 2.280 207,926 +0.14(+6.54%)
Sep 09, 2016 2.200 2.201 2.100 2.140 263,002 -0.05(-2.28%)
Sep 08, 2016 2.250 2.267 2.150 2.190 157,059 -0.05(-2.23%)
Sep 07, 2016 2.270 2.270 2.200 2.240 234,396 -0.01(-0.44%)
Sep 06, 2016 2.210 2.300 2.210 2.250 204,341 +0.03(+1.35%)
Sep 02, 2016 2.200 2.220 2.220 2.220 175,800 +0.00(+0.00%)
Sep 01, 2016 2.250 2.250 2.190 2.220 97,347 -0.01(-0.45%)
Aug 31, 2016 2.230 2.280 2.200 2.230 96,079 +0.00(+0.00%)
Aug 30, 2016 2.190 2.250 2.190 2.230 97,193 +0.06(+2.76%)
Aug 29, 2016 2.120 2.210 2.120 2.170 148,894 +0.02(+0.93%)
Aug 26, 2016 2.230 2.300 2.150 2.150 294,957 -0.08(-3.59%)
Aug 25, 2016 2.400 2.470 2.230 2.230 273,833 -0.12(-5.11%)
Aug 24, 2016 2.450 2.478 2.340 2.350 253,370 -0.10(-4.08%)
Aug 23, 2016 2.410 2.500 2.400 2.450 125,925 +0.03(+1.24%)
Aug 22, 2016 2.560 2.683 2.360 2.420 480,274 -0.14(-5.47%)
Aug 19, 2016 2.710 2.840 2.350 2.560 1,456,080 +0.00(+0.00%)
Aug 18, 2016 2.400 2.590 2.400 2.560 484,144 +0.16(+6.67%)
Aug 17, 2016 2.380 2.400 2.320 2.400 367,623 +0.05(+2.13%)
Aug 16, 2016 2.310 2.380 2.250 2.350 657,818 +0.12(+5.38%)
Aug 15, 2016 2.440 2.460 2.140 2.230 2,755,611 +0.18(+8.78%)
Aug 12, 2016 2.010 2.070 1.990 2.050 213,060 +0.04(+1.99%)
Aug 11, 2016 2.030 2.060 2.000 2.010 129,571 +0.00(+0.00%)
Aug 10, 2016 2.060 2.090 2.010 2.010 158,934 -0.04(-1.95%)
Aug 09, 2016 2.030 2.080 2.030 2.050 78,980 +0.01(+0.49%)
Aug 08, 2016 2.090 2.100 2.010 2.040 132,700 +0.00(+0.00%)
Aug 05, 2016 2.010 2.060 2.000 2.040 84,755 +0.04(+2.00%)
Aug 04, 2016 2.000 2.000 1.900 2.000 204,063 +0.03(+1.52%)
Aug 03, 2016 2.100 2.146 1.954 1.970 208,227 -0.12(-5.74%)
Aug 02, 2016 2.090 2.144 2.040 2.090 178,668 -0.01(-0.48%)
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.