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 (%)
Apr 29, 2011 1.885 1.885 1.819 1.866 39,381 -0.01(-0.50%)
Apr 28, 2011 1.923 1.923 1.810 1.876 67,470 -0.07(-3.38%)
Apr 27, 2011 1.932 1.941 1.894 1.941 67,844 +0.04(+1.97%)
Apr 26, 2011 1.969 1.979 1.885 1.904 105,177 -0.05(-2.40%)
Apr 25, 2011 1.876 1.960 1.857 1.951 116,489 +0.08(+4.00%)
Apr 21, 2011 1.904 1.904 1.838 1.876 134,602 -0.03(-1.48%)
Apr 20, 2011 1.932 1.932 1.838 1.904 153,909 -0.02(-0.98%)
Apr 19, 2011 1.847 1.923 1.801 1.923 154,955 +0.08(+4.06%)
Apr 18, 2011 1.894 1.894 1.801 1.847 170,363 -0.05(-2.48%)
Apr 15, 2011 1.791 1.941 1.776 1.894 171,906 +0.08(+4.66%)
Apr 14, 2011 1.726 1.838 1.697 1.810 104,954 +0.08(+4.89%)
Apr 13, 2011 1.782 1.782 1.688 1.726 105,987 +0.02(+1.10%)
Apr 12, 2011 1.782 1.801 1.697 1.707 146,909 -0.08(-4.21%)
Apr 11, 2011 1.754 1.866 1.688 1.782 170,764 +0.01(+0.53%)
Apr 08, 2011 1.979 1.979 1.772 1.772 265,763 -0.15(-7.80%)
Apr 07, 2011 1.969 1.969 1.923 1.923 103,505 -0.03(-1.44%)
Apr 06, 2011 1.857 1.960 1.838 1.951 206,283 +0.08(+4.51%)
Apr 05, 2011 1.913 1.969 1.857 1.866 175,788 -0.07(-3.39%)
Apr 04, 2011 2.157 2.157 1.829 1.932 339,182 -0.20(-9.25%)
Apr 01, 2011 2.326 2.345 2.110 2.129 330,143 -0.17(-7.35%)
Mar 31, 2011 2.485 2.495 2.260 2.298 357,447 +0.04(+1.66%)
Mar 30, 2011 2.288 2.316 2.223 2.260 110,535 +0.00(+0.00%)
Mar 29, 2011 2.148 2.298 2.120 2.260 150,413 +0.11(+5.24%)
Mar 28, 2011 2.410 2.542 2.148 2.148 109,278 -0.24(-10.20%)
Mar 25, 2011 2.420 2.476 2.363 2.391 136,137 -0.04(-1.54%)
Mar 24, 2011 2.410 2.532 2.354 2.429 103,066 +0.04(+1.57%)
Mar 23, 2011 2.382 2.391 2.335 2.391 61,133 +0.02(+0.79%)
Mar 22, 2011 2.326 2.373 2.241 2.373 123,815 +0.13(+5.86%)
Mar 21, 2011 2.260 2.298 2.082 2.241 185,988 +0.03(+1.27%)
Mar 18, 2011 2.363 2.363 2.157 2.213 144,896 -0.10(-4.45%)
Mar 17, 2011 2.457 2.579 2.219 2.316 160,836 +0.00(+0.00%)
Mar 16, 2011 2.588 2.588 1.923 2.316 375,920 -0.26(-10.18%)
Mar 15, 2011 2.570 2.579 2.363 2.579 103,136 -0.05(-1.79%)
Mar 14, 2011 2.598 2.654 2.429 2.626 111,598 +0.03(+1.08%)
Mar 11, 2011 2.560 2.607 2.354 2.598 114,488 -0.01(-0.36%)
Mar 10, 2011 2.682 2.682 2.579 2.607 113,670 -0.08(-3.14%)
Mar 09, 2011 2.729 2.748 2.626 2.692 69,794 -0.02(-0.69%)
Mar 08, 2011 2.645 2.720 2.570 2.710 80,236 +0.03(+1.05%)
Mar 07, 2011 2.692 2.757 2.645 2.682 84,525 -0.02(-0.69%)
Mar 04, 2011 2.748 2.767 2.673 2.701 66,842 -0.01(-0.35%)
Mar 03, 2011 2.673 2.720 2.588 2.710 121,931 +0.08(+3.21%)
Mar 02, 2011 2.720 2.720 2.570 2.626 73,100 -0.08(-2.78%)
Mar 01, 2011 2.785 2.813 2.654 2.701 113,897 -0.05(-1.71%)
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%)
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.