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 (%)
Aug 20, 2020 0.2600 0.2600 0.2600 0 -0.05(-15.58%)
Aug 19, 2020 0.3500 0.3500 0.2900 0.3080 747,743 -0.03(-8.33%)
Aug 18, 2020 0.3800 0.4000 0.3340 0.3360 837,422 -0.04(-11.58%)
Aug 17, 2020 0.4300 0.5400 0.3600 0.3800 5,064,775 -0.04(-8.87%)
Aug 14, 2020 0.3800 0.4680 0.3300 0.4170 3,046,700 +0.05(+12.70%)
Aug 13, 2020 0.3700 0.4095 0.3124 0.3700 976,876 -0.04(-9.76%)
Aug 12, 2020 0.4400 0.4900 0.3900 0.4100 1,466,639 -0.18(-31.09%)
Aug 11, 2020 0.6360 0.6360 0.5883 0.5950 811,467 -0.02(-2.46%)
Aug 10, 2020 0.6400 0.6887 0.5900 0.6100 350,127 -0.01(-1.61%)
Aug 07, 2020 0.5822 0.6200 0.5822 0.6200 30,100 +0.00(+0.00%)
Aug 06, 2020 0.6190 0.6350 0.6033 0.6200 98,032 +0.00(+0.36%)
Aug 05, 2020 0.6128 0.6260 0.6001 0.6178 71,636 -0.00(-0.35%)
Aug 04, 2020 0.6200 0.6300 0.5800 0.6200 109,140 +0.03(+4.55%)
Aug 03, 2020 0.6000 0.6400 0.5511 0.5930 389,505 +0.02(+4.02%)
Jul 31, 2020 0.6082 0.6082 0.5600 0.5701 120,300 -0.05(-8.05%)
Jul 30, 2020 0.5800 0.6340 0.5800 0.6200 67,480 +0.00(+0.00%)
Jul 29, 2020 0.6300 0.6300 0.6000 0.6200 138,930 -0.02(-2.36%)
Jul 28, 2020 0.6100 0.6500 0.6100 0.6350 187,404 +0.03(+4.10%)
Jul 27, 2020 0.6800 0.6800 0.5700 0.6100 463,812 -0.03(-4.88%)
Jul 24, 2020 0.7199 0.7200 0.6000 0.6413 303,700 -0.08(-10.93%)
Jul 23, 2020 0.7500 0.7780 0.6711 0.7200 1,267,014 -0.11(-13.25%)
Jul 22, 2020 0.6100 1.460 0.5800 0.8300 14,914,567 +0.26(+46.67%)
Jul 21, 2020 0.5400 0.7100 0.5256 0.5659 1,242,259 +0.03(+4.80%)
Jul 20, 2020 0.5249 0.5700 0.5000 0.5400 641,237 +0.02(+3.87%)
Jul 17, 2020 0.5240 0.5299 0.4800 0.5199 186,800 -0.00(-0.02%)
Jul 16, 2020 0.4502 0.5645 0.4502 0.5200 471,591 +0.06(+12.21%)
Jul 15, 2020 0.4545 0.4800 0.4500 0.4634 171,465 -0.01(-1.40%)
Jul 14, 2020 0.5000 0.5000 0.4600 0.4700 153,064 -0.04(-7.15%)
Jul 13, 2020 0.5200 0.5300 0.4602 0.5062 885,910 -0.01(-2.65%)
Jul 10, 2020 0.5002 0.5820 0.5002 0.5200 473,400 -0.01(-1.33%)
Jul 09, 2020 0.5168 0.5380 0.4800 0.5270 271,944 -0.01(-2.41%)
Jul 08, 2020 0.5600 0.6400 0.5400 0.5400 648,561 -0.02(-3.57%)
Jul 07, 2020 0.4900 0.5900 0.4700 0.5600 717,736 +0.06(+10.96%)
Jul 06, 2020 0.4804 0.5300 0.4300 0.5047 786,688 +0.02(+5.15%)
Jul 02, 2020 0.5601 0.6300 0.4301 0.4800 1,523,800 -0.12(-20.00%)
Jul 01, 2020 0.6700 0.7200 0.5800 0.6000 607,974 -0.11(-15.49%)
Jun 30, 2020 0.7200 0.8200 0.6300 0.7100 759,045 -0.14(-16.47%)
Jun 29, 2020 0.8312 1.010 0.6700 0.8500 788,072 -0.27(-23.77%)
Jun 26, 2020 1.080 1.120 1.080 1.115 44,100 +0.01(+1.36%)
Jun 25, 2020 1.110 1.140 1.100 1.100 32,512 -0.03(-2.65%)
Jun 24, 2020 1.120 1.140 1.060 1.130 84,172 +0.00(+0.00%)
Jun 23, 2020 1.110 1.210 1.090 1.130 129,161 +0.01(+0.89%)
Jun 22, 2020 1.290 1.290 1.100 1.120 212,307 -0.16(-12.24%)
Jun 19, 2020 1.130 1.300 1.130 1.276 553,900 +0.16(+13.95%)
Jun 18, 2020 1.130 1.170 1.120 1.120 41,012 -0.03(-2.61%)
Jun 17, 2020 1.060 1.230 1.060 1.150 246,142 +0.08(+7.48%)
Jun 16, 2020 1.110 1.110 1.050 1.070 68,447 +0.00(+0.00%)
Jun 15, 2020 1.020 1.140 1.020 1.070 104,543 +0.02(+2.07%)
Jun 12, 2020 1.140 1.150 1.010 1.048 256,000 +0.01(+0.80%)
Jun 11, 2020 1.300 1.660 1.000 1.040 3,504,202 -0.24(-18.75%)
Jun 10, 2020 1.160 1.320 1.100 1.280 275,655 +0.07(+5.79%)
Jun 09, 2020 1.050 1.280 1.050 1.210 811,916 +0.18(+17.48%)
Jun 08, 2020 1.030 1.030 1.020 1.030 58,057 +0.01(+0.98%)
Jun 05, 2020 1.030 1.030 1.010 1.020 48,300 -0.03(-2.86%)
Jun 04, 2020 1.020 1.070 0.9800 1.050 27,888 +0.05(+4.48%)
Jun 03, 2020 1.010 1.010 0.9700 1.005 24,516 +0.02(+2.35%)
Jun 02, 2020 1.020 1.060 0.9700 0.9819 20,496 +0.00(+0.19%)
Jun 01, 2020 1.010 1.010 0.9601 0.9800 148,407 -0.02(-2.00%)
May 29, 2020 1.000 1.010 0.9600 1.000 19,500 +0.02(+2.03%)
May 28, 2020 0.9900 0.9920 0.9734 0.9801 45,293 +0.00(+0.16%)
May 27, 2020 1.010 1.020 0.9501 0.9785 101,876 -0.03(-3.12%)
May 26, 2020 1.020 1.020 1.000 1.010 38,279 +0.01(+0.50%)
May 22, 2020 1.070 1.080 0.9700 1.005 60,000 -0.08(-7.61%)
May 21, 2020 1.100 1.100 1.080 1.088 14,358 -0.01(-1.27%)
May 20, 2020 1.090 1.120 1.070 1.102 56,342 +0.02(+2.02%)
May 19, 2020 1.080 1.100 1.050 1.080 20,112 +0.00(+0.32%)
May 18, 2020 1.130 1.130 1.060 1.077 40,667 -0.02(-1.68%)
May 15, 2020 1.030 1.130 1.000 1.095 184,500 +0.09(+9.50%)
May 14, 2020 1.000 1.010 1.000 1.000 102,181 -0.01(-0.99%)
May 13, 2020 1.030 1.030 1.000 1.010 80,380 +0.01(+1.00%)
May 12, 2020 1.040 1.040 1.000 1.000 21,182 -0.02(-1.96%)
May 11, 2020 1.030 1.040 1.010 1.020 24,578 -0.01(-0.97%)
May 08, 2020 1.020 1.040 1.010 1.030 24,700 +0.00(+0.00%)
May 07, 2020 1.060 1.060 1.010 1.030 63,995 +0.02(+1.98%)
May 06, 2020 1.020 1.140 1.010 1.010 153,787 +0.00(+0.00%)
May 05, 2020 1.020 1.060 1.000 1.010 38,888 -0.03(-2.88%)
May 04, 2020 1.010 1.050 1.000 1.040 23,889 +0.03(+2.96%)
May 01, 2020 1.070 1.080 1.000 1.010 52,600 -0.08(-7.34%)
Apr 30, 2020 1.120 1.120 1.070 1.090 29,568 -0.04(-3.54%)
Apr 29, 2020 1.110 1.140 1.100 1.130 25,371 +0.04(+3.67%)
Apr 28, 2020 1.100 1.110 1.075 1.090 58,370 +0.01(+0.93%)
Apr 27, 2020 1.110 1.120 1.060 1.080 70,834 +0.00(+0.00%)
Apr 24, 2020 1.100 1.120 1.060 1.080 32,400 -0.02(-1.82%)
Apr 23, 2020 1.060 1.200 1.030 1.100 170,409 +0.08(+7.84%)
Apr 22, 2020 1.050 1.060 1.010 1.020 35,788 -0.03(-3.13%)
Apr 21, 2020 1.120 1.120 1.000 1.053 54,265 -0.10(-8.36%)
Apr 20, 2020 1.250 1.320 1.120 1.149 40,793 -0.11(-8.81%)
Apr 17, 2020 1.370 1.370 1.210 1.260 16,800 -0.05(-3.82%)
Apr 16, 2020 1.300 1.385 1.230 1.310 79,920 +0.05(+3.97%)
Apr 15, 2020 1.170 1.350 1.160 1.260 52,861 +0.10(+9.02%)
Apr 14, 2020 1.180 1.180 1.070 1.156 20,809 +0.01(+0.50%)
Apr 13, 2020 1.100 1.190 1.090 1.150 53,998 +0.07(+6.48%)
Apr 09, 2020 1.000 1.150 1.000 1.080 52,600 +0.06(+5.88%)
Apr 08, 2020 1.000 1.060 1.000 1.020 43,459 +0.00(+0.00%)
Apr 07, 2020 1.020 1.030 1.000 1.020 50,208 +0.02(+2.00%)
Apr 06, 2020 1.010 1.030 0.9500 1.000 107,070 -0.02(-1.96%)
Apr 03, 2020 1.030 1.030 1.010 1.020 30,200 +0.01(+0.99%)
Apr 02, 2020 1.010 1.030 1.000 1.010 36,573 +0.01(+1.50%)
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.