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 (%)
Feb 28, 2011 2.654 2.767 2.607 2.748 233,169 +0.12(+4.64%)
Feb 25, 2011 2.598 2.673 2.579 2.626 72,000 +0.04(+1.45%)
Feb 24, 2011 2.579 2.654 2.579 2.588 77,619 +0.01(+0.36%)
Feb 23, 2011 2.635 2.635 2.401 2.579 326,732 -0.08(-3.17%)
Feb 22, 2011 2.804 2.813 2.635 2.663 236,147 -0.13(-4.70%)
Feb 18, 2011 2.879 2.954 2.776 2.795 740,777 +0.11(+4.20%)
Feb 17, 2011 2.682 2.720 2.607 2.682 259,572 +0.01(+0.35%)
Feb 16, 2011 2.776 2.907 2.654 2.673 447,418 -0.10(-3.72%)
Feb 15, 2011 2.645 2.898 2.635 2.776 447,832 +0.12(+4.59%)
Feb 14, 2011 2.691 2.691 2.626 2.654 100,268 -0.01(-0.35%)
Feb 11, 2011 2.692 2.776 2.626 2.663 174,435 +0.01(+0.35%)
Feb 10, 2011 2.626 2.682 2.626 2.654 58,587 -0.01(-0.35%)
Feb 09, 2011 2.692 2.692 2.626 2.663 59,081 -0.04(-1.39%)
Feb 08, 2011 2.682 2.701 2.579 2.701 189,323 +0.01(+0.35%)
Feb 07, 2011 2.673 2.757 2.626 2.692 128,967 +0.04(+1.41%)
Feb 04, 2011 2.645 2.710 2.588 2.654 142,630 +0.02(+0.72%)
Feb 03, 2011 2.635 2.692 2.626 2.635 77,512 -0.02(-0.71%)
Feb 02, 2011 2.485 2.673 2.485 2.654 212,804 +0.15(+5.99%)
Feb 01, 2011 2.579 2.617 2.448 2.504 290,429 -0.05(-1.84%)
Jan 31, 2011 2.692 2.692 2.485 2.551 439,611 -0.17(-6.21%)
Jan 28, 2011 2.973 2.973 2.682 2.720 537,709 -0.23(-7.64%)
Jan 27, 2011 3.039 3.048 2.860 2.945 455,033 -0.01(-0.32%)
Jan 26, 2011 2.926 3.001 2.823 2.954 461,555 +0.07(+2.27%)
Jan 25, 2011 2.776 2.907 2.682 2.888 413,968 +0.08(+3.01%)
Jan 24, 2011 2.710 2.851 2.645 2.804 693,678 +0.13(+4.91%)
Jan 21, 2011 2.729 2.729 2.645 2.673 251,444 -0.08(-3.06%)
Jan 20, 2011 2.813 2.813 2.626 2.757 421,267 -0.01(-0.34%)
Jan 19, 2011 2.673 2.804 2.673 2.767 490,833 +0.07(+2.43%)
Jan 18, 2011 2.954 2.954 2.635 2.701 744,874 -0.25(-8.43%)
Jan 14, 2011 3.010 3.039 2.898 2.949 4,445,467 -0.07(-2.33%)
Jan 13, 2011 3.198 3.217 2.935 3.020 233,652 -0.20(-6.12%)
Jan 12, 2011 3.095 3.235 3.076 3.217 108,972 +0.17(+5.54%)
Jan 11, 2011 3.076 3.189 2.907 3.048 291,678 -0.08(-2.40%)
Jan 10, 2011 3.235 3.376 2.926 3.123 136,608 -0.10(-3.20%)
Jan 07, 2011 3.657 3.704 3.160 3.226 177,160 -0.43(-11.79%)
Jan 06, 2011 3.761 3.845 3.564 3.657 120,953 -0.16(-4.18%)
Jan 05, 2011 3.761 3.911 3.761 3.817 77,150 -0.03(-0.73%)
Jan 04, 2011 3.986 4.033 3.826 3.845 102,185 -0.10(-2.61%)
Jan 03, 2011 3.939 4.117 3.845 3.948 244,320 +0.12(+3.19%)
Dec 31, 2010 4.295 4.295 3.667 3.826 427,494 -0.28(-6.85%)
Dec 30, 2010 4.586 4.586 4.089 4.108 504,477 -0.30(-6.81%)
Dec 29, 2010 5.636 5.636 4.117 4.408 986,161 -1.27(-22.31%)
Dec 28, 2010 6.096 6.096 5.552 5.674 84,314 -0.41(-6.78%)
Dec 27, 2010 6.658 6.658 6.011 6.086 51,521 -0.48(-7.29%)
Dec 23, 2010 6.330 6.799 6.133 6.565 30,334 +0.16(+2.49%)
Dec 22, 2010 5.664 6.565 5.664 6.405 70,826 +0.74(+13.08%)
Dec 21, 2010 6.602 6.602 5.655 5.664 55,494 -0.06(-0.98%)
Dec 20, 2010 5.965 6.143 5.636 5.721 44,098 -0.38(-6.15%)
Dec 17, 2010 6.096 6.321 6.030 6.096 21,534 +0.18(+3.09%)
Dec 16, 2010 6.462 6.565 5.861 5.913 82,880 -0.55(-8.49%)
Dec 15, 2010 6.809 6.809 6.443 6.462 14,267 -0.10(-1.57%)
Dec 14, 2010 6.293 6.658 5.983 6.565 36,173 +0.23(+3.70%)
Dec 13, 2010 6.293 6.827 6.293 6.330 45,306 -0.51(-7.41%)
Dec 10, 2010 6.959 6.959 6.405 6.837 39,607 -0.12(-1.75%)
Dec 09, 2010 6.283 7.418 6.283 6.959 64,378 +0.61(+9.60%)
Dec 08, 2010 7.043 7.043 6.330 6.349 32,316 -0.38(-5.58%)
Dec 07, 2010 7.568 7.568 6.658 6.724 52,126 -0.73(-9.81%)
Dec 06, 2010 7.596 7.653 7.371 7.456 43,307 -0.20(-2.57%)
Dec 03, 2010 8.168 8.168 7.643 7.653 9,456 -0.30(-3.77%)
Dec 02, 2010 7.915 8.121 7.737 7.953 30,410 -0.37(-4.40%)
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.