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, 2017 2.230 2.259 2.210 2.210 28,064 -0.03(-1.34%)
Oct 30, 2017 2.250 2.280 2.220 2.240 67,238 -0.03(-1.32%)
Oct 27, 2017 2.280 2.280 2.200 2.270 30,742 +0.01(+0.44%)
Oct 26, 2017 2.340 2.377 2.240 2.260 96,132 -0.05(-1.95%)
Oct 25, 2017 2.180 2.500 2.110 2.305 1,034,367 +0.14(+6.22%)
Oct 24, 2017 2.200 2.200 2.130 2.170 112,924 -0.00(-0.23%)
Oct 23, 2017 2.120 2.200 2.110 2.175 216,334 +0.04(+2.11%)
Oct 20, 2017 2.120 2.170 2.120 2.130 279,305 +0.01(+0.47%)
Oct 19, 2017 2.130 2.130 2.080 2.120 42,916 +0.00(+0.00%)
Oct 18, 2017 2.120 2.140 2.100 2.120 22,098 +0.02(+0.95%)
Oct 17, 2017 2.090 2.150 2.070 2.100 145,856 +0.01(+0.48%)
Oct 16, 2017 2.070 2.090 2.070 2.090 12,695 +0.02(+0.97%)
Oct 13, 2017 2.070 2.139 2.040 2.070 35,609 +0.00(+0.00%)
Oct 12, 2017 2.090 2.090 2.030 2.070 38,485 -0.01(-0.48%)
Oct 11, 2017 2.090 2.130 2.040 2.080 111,289 +0.03(+1.46%)
Oct 10, 2017 2.000 2.090 2.000 2.050 69,109 +0.05(+2.50%)
Oct 09, 2017 1.960 2.030 1.920 2.000 76,694 +0.01(+0.50%)
Oct 06, 2017 2.000 2.020 1.930 1.990 124,785 -0.01(-0.25%)
Oct 05, 2017 2.013 2.030 1.995 1.995 41,894 -0.01(-0.75%)
Oct 04, 2017 2.020 2.060 1.950 2.010 88,513 +0.01(+0.50%)
Oct 03, 2017 2.000 2.040 2.000 2.000 91,793 -0.03(-1.48%)
Oct 02, 2017 2.020 2.040 2.010 2.030 35,501 -0.01(-0.49%)
Sep 29, 2017 2.050 2.070 2.010 2.040 71,906 -0.01(-0.49%)
Sep 28, 2017 2.000 2.070 2.000 2.050 50,509 +0.05(+2.50%)
Sep 27, 2017 2.060 2.090 1.950 2.000 319,615 -0.06(-2.91%)
Sep 26, 2017 2.000 2.120 2.000 2.060 506,029 +0.06(+3.00%)
Sep 25, 2017 1.940 2.030 1.880 2.000 401,880 +0.08(+4.17%)
Sep 22, 2017 1.920 1.980 1.920 1.920 73,323 +0.00(+0.00%)
Sep 21, 2017 1.860 1.935 1.840 1.920 108,735 +0.09(+4.92%)
Sep 20, 2017 1.901 1.980 1.830 1.830 499,719 -0.06(-3.17%)
Sep 19, 2017 1.840 1.930 1.840 1.890 176,243 +0.03(+1.61%)
Sep 18, 2017 1.870 1.874 1.830 1.860 33,689 +0.01(+0.54%)
Sep 15, 2017 1.880 1.900 1.850 1.850 55,294 +0.00(+0.00%)
Sep 14, 2017 1.830 1.880 1.830 1.850 36,784 +0.00(+0.00%)
Sep 13, 2017 1.880 1.880 1.840 1.850 116,134 -0.04(-2.12%)
Sep 12, 2017 1.880 1.900 1.850 1.890 32,393 +0.02(+1.07%)
Sep 11, 2017 1.940 1.940 1.840 1.870 212,755 -0.08(-4.10%)
Sep 08, 2017 1.800 1.950 1.750 1.950 384,010 +0.13(+7.14%)
Sep 07, 2017 1.817 1.840 1.780 1.820 33,604 -0.00(-0.27%)
Sep 06, 2017 1.760 1.860 1.760 1.825 95,037 +0.03(+1.96%)
Sep 05, 2017 1.750 1.930 1.745 1.790 278,159 +0.04(+2.29%)
Sep 01, 2017 1.740 1.750 1.700 1.750 92,020 +0.02(+1.16%)
Aug 31, 2017 1.660 1.730 1.660 1.730 65,973 +0.08(+4.85%)
Aug 30, 2017 1.660 1.680 1.630 1.650 6,455 +0.02(+1.23%)
Aug 29, 2017 1.640 1.710 1.630 1.630 72,758 -0.01(-0.61%)
Aug 28, 2017 1.620 1.650 1.610 1.640 127,868 +0.02(+1.23%)
Aug 25, 2017 1.670 1.718 1.620 1.620 84,460 -0.04(-2.41%)
Aug 24, 2017 1.690 1.714 1.660 1.660 46,902 -0.03(-1.78%)
Aug 23, 2017 1.720 1.750 1.690 1.690 44,206 -0.05(-2.59%)
Aug 22, 2017 1.700 1.750 1.680 1.735 58,932 +0.04(+2.06%)
Aug 21, 2017 1.660 1.750 1.660 1.700 201,402 +0.03(+1.80%)
Aug 18, 2017 1.580 1.680 1.570 1.670 108,972 +0.09(+5.70%)
Aug 17, 2017 1.510 1.600 1.510 1.580 112,246 +0.03(+1.94%)
Aug 16, 2017 1.550 1.610 1.550 1.550 89,451 +0.00(+0.00%)
Aug 15, 2017 1.530 1.580 1.530 1.550 47,743 +0.00(+0.00%)
Aug 14, 2017 1.560 1.588 1.550 1.550 46,625 -0.03(-1.90%)
Aug 11, 2017 1.600 1.630 1.560 1.580 90,595 +0.03(+1.61%)
Aug 10, 2017 1.590 1.640 1.550 1.555 102,149 -0.07(-4.60%)
Aug 09, 2017 1.500 1.648 1.457 1.630 83,806 -0.04(-2.40%)
Aug 08, 2017 1.620 1.700 1.590 1.670 10,107 +0.07(+4.37%)
Aug 07, 2017 1.660 1.670 1.590 1.600 58,774 -0.05(-3.03%)
Aug 04, 2017 1.660 1.702 1.630 1.650 16,701 -0.01(-0.60%)
Aug 03, 2017 1.630 1.660 1.630 1.660 11,446 +0.04(+2.47%)
Aug 02, 2017 1.630 1.631 1.610 1.620 8,930 +0.00(+0.00%)
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.