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 (%)
Dec 29, 2017 2.020 2.020 2.020 0 +0.10(+5.21%)
Dec 28, 2017 1.970 2.000 1.910 1.920 65,065 -0.05(-2.54%)
Dec 27, 2017 1.980 2.000 1.900 1.970 48,735 -0.01(-0.51%)
Dec 26, 2017 2.000 2.010 1.958 1.980 30,501 -0.02(-1.00%)
Dec 22, 2017 1.980 2.020 1.950 2.000 45,826 +0.02(+1.01%)
Dec 21, 2017 1.950 2.000 1.950 1.980 30,762 +0.01(+0.51%)
Dec 20, 2017 1.980 2.030 1.960 1.970 30,239 -0.01(-0.51%)
Dec 19, 2017 2.000 2.100 1.980 1.980 95,136 -0.03(-1.49%)
Dec 18, 2017 2.110 2.110 2.010 2.010 55,989 -0.09(-4.29%)
Dec 15, 2017 1.940 2.100 1.860 2.100 416,440 +0.16(+8.25%)
Dec 14, 2017 2.030 2.070 1.930 1.940 188,727 -0.12(-5.83%)
Dec 13, 2017 2.100 2.120 2.040 2.060 73,032 -0.06(-2.83%)
Dec 12, 2017 2.090 2.150 2.080 2.120 88,312 +0.06(+2.91%)
Dec 11, 2017 2.190 2.190 2.050 2.060 99,452 -0.11(-5.07%)
Dec 08, 2017 2.180 2.190 2.121 2.170 26,420 +0.01(+0.46%)
Dec 07, 2017 2.150 2.190 2.150 2.160 30,868 -0.01(-0.46%)
Dec 06, 2017 2.180 2.190 2.140 2.170 35,349 +0.00(+0.00%)
Dec 05, 2017 2.130 2.190 2.000 2.170 37,136 +0.01(+0.46%)
Dec 04, 2017 2.140 2.200 2.111 2.160 112,171 -0.02(-0.92%)
Dec 01, 2017 2.180 2.190 2.160 2.180 50,443 +0.03(+1.40%)
Nov 30, 2017 2.170 2.180 2.110 2.150 27,299 +0.00(+0.00%)
Nov 29, 2017 2.150 2.190 2.120 2.150 41,483 -0.03(-1.38%)
Nov 28, 2017 2.180 2.210 2.090 2.180 74,518 -0.01(-0.46%)
Nov 27, 2017 2.200 2.230 2.180 2.190 30,480 +0.00(+0.00%)
Nov 24, 2017 2.210 2.230 2.180 2.190 18,413 +0.01(+0.46%)
Nov 22, 2017 2.160 2.200 2.100 2.180 37,521 +0.03(+1.40%)
Nov 21, 2017 2.280 2.280 2.140 2.150 48,704 -0.10(-4.23%)
Nov 20, 2017 2.310 2.342 2.147 2.245 187,580 -0.04(-1.97%)
Nov 17, 2017 2.180 2.320 2.180 2.290 406,337 +0.11(+5.05%)
Nov 16, 2017 1.970 2.210 1.800 2.180 292,129 +0.17(+8.46%)
Nov 15, 2017 2.110 2.110 1.760 2.010 267,038 -0.12(-5.63%)
Nov 14, 2017 2.210 2.220 2.110 2.130 178,303 -0.10(-4.48%)
Nov 13, 2017 2.230 2.280 2.220 2.230 53,017 -0.02(-0.89%)
Nov 10, 2017 2.320 2.400 2.240 2.250 481,593 +0.01(+0.45%)
Nov 09, 2017 2.250 2.280 2.240 2.240 84,206 +0.00(+0.00%)
Nov 08, 2017 2.280 2.289 2.240 2.240 78,587 -0.04(-1.75%)
Nov 07, 2017 2.250 2.310 2.250 2.280 68,122 +0.02(+0.88%)
Nov 06, 2017 2.290 2.290 2.230 2.260 48,611 -0.01(-0.44%)
Nov 03, 2017 2.260 2.290 2.230 2.270 48,362 +0.01(+0.44%)
Nov 02, 2017 2.280 2.280 2.230 2.260 70,816 +0.00(+0.00%)
Nov 01, 2017 2.200 2.280 2.150 2.260 264,373 +0.05(+2.26%)
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%)
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.