Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingold Jewelry Inc (OP: KGJI )

N/A UNCHANGED
Last Price Updated: 3:43 PM EST, Dec 18, 2023 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 (%)
May 13, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 12, 2021 0.1400 0.1412 0.1400 0.1400 4,635 -0.01(-6.79%)
May 11, 2021 0.1450 0.1539 0.1405 0.1502 6,519 -0.01(-8.97%)
May 10, 2021 0.1650 0.1650 0.1650 0.1650 120 -0.00(-0.30%)
May 07, 2021 0.1840 0.1840 0.1655 0.1655 22,587 -0.00(-2.65%)
May 06, 2021 0.1800 0.1850 0.1700 0.1700 25,016 -0.00(-1.73%)
May 05, 2021 0.1655 0.2000 0.1655 0.1730 29,939 -0.01(-6.49%)
May 04, 2021 0.1800 0.1850 0.1800 0.1850 9,764 +0.01(+8.57%)
May 03, 2021 0.1850 0.1900 0.1700 0.1704 67,685 -0.00(-2.63%)
Apr 30, 2021 0.1800 0.2000 0.1690 0.1750 15,600 -0.01(-2.78%)
Apr 29, 2021 0.1900 0.2000 0.1800 0.1800 27,814 +0.00(+0.00%)
Apr 28, 2021 0.1653 0.1999 0.1653 0.1800 182,647 -0.01(-4.96%)
Apr 27, 2021 0.1500 0.1894 0.1500 0.1894 42,605 +0.02(+11.74%)
Apr 26, 2021 0.1500 0.1750 0.1050 0.1695 308,956 +0.01(+7.96%)
Apr 23, 2021 0.1595 0.1989 0.1475 0.1570 22,700 +0.00(+1.29%)
Apr 22, 2021 0.1550 0.1600 0.1502 0.1550 33,124 +0.00(+0.00%)
Apr 21, 2021 0.1406 0.1550 0.1406 0.1550 13,774 -0.01(-3.13%)
Apr 20, 2021 0.1700 0.1700 0.1600 0.1600 59,930 +0.00(+0.25%)
Apr 19, 2021 0.2000 0.2000 0.1200 0.1596 224,760 -0.02(-11.33%)
Apr 16, 2021 0.1383 0.2500 0.1383 0.1800 182,200 +0.02(+12.50%)
Apr 15, 2021 0.2045 0.2045 0.1600 0.1600 53,698 +0.00(+0.00%)
Apr 14, 2021 0.2140 0.2140 0.1600 0.1600 80,919 -0.04(-17.95%)
Apr 13, 2021 0.1800 0.1999 0.1713 0.1950 7,004 -0.01(-2.50%)
Apr 12, 2021 0.1925 0.2000 0.1710 0.2000 52,625 +0.00(+0.76%)
Apr 09, 2021 0.1965 0.2000 0.1800 0.1985 36,100 +0.00(+1.95%)
Apr 08, 2021 0.1823 0.1997 0.1823 0.1947 5,407 -0.01(-2.65%)
Apr 07, 2021 0.1905 0.2000 0.1820 0.2000 18,512 +0.01(+5.10%)
Apr 06, 2021 0.1905 0.2100 0.1700 0.1903 29,492 +0.00(+0.00%)
Apr 05, 2021 0.1930 0.2175 0.1800 0.1903 122,839 -0.00(-2.41%)
Apr 01, 2021 0.1911 0.2150 0.1800 0.1950 11,000 +0.01(+2.63%)
Mar 31, 2021 0.2000 0.2100 0.1800 0.1900 30,041 -0.03(-13.64%)
Mar 30, 2021 0.2050 0.2200 0.1900 0.2200 16,882 +0.02(+10.00%)
Mar 29, 2021 0.3050 0.3050 0.1802 0.2000 4,890 -0.00(-1.14%)
Mar 26, 2021 0.2200 0.2200 0.2000 0.2023 46,200 -0.01(-3.90%)
Mar 25, 2021 0.2700 0.2700 0.1700 0.2105 30,013 +0.01(+5.25%)
Mar 24, 2021 0.2250 0.2550 0.1700 0.2000 123,465 -0.00(-0.50%)
Mar 23, 2021 0.2450 0.2725 0.1900 0.2010 46,171 -0.04(-16.25%)
Mar 22, 2021 0.2140 0.2500 0.2100 0.2400 1,864 -0.01(-4.00%)
Mar 19, 2021 0.2020 0.2500 0.1900 0.2500 116,900 +0.02(+8.70%)
Mar 18, 2021 0.2100 0.2500 0.2100 0.2300 4,989 +0.00(+0.00%)
Mar 17, 2021 0.2500 0.2500 0.2100 0.2300 18,792 +0.01(+2.22%)
Mar 16, 2021 0.2200 0.2500 0.2100 0.2250 29,026 +0.00(+1.81%)
Mar 15, 2021 0.2102 0.2588 0.2102 0.2210 5,199 -0.02(-7.92%)
Mar 12, 2021 0.2100 0.2400 0.2100 0.2400 8,400 +0.03(+14.29%)
Mar 11, 2021 0.2100 0.2500 0.2100 0.2100 6,695 -0.01(-4.55%)
Mar 10, 2021 0.2200 0.2400 0.2000 0.2200 22,217 +0.02(+9.89%)
Mar 09, 2021 0.2100 0.2400 0.2002 0.2002 38,438 -0.03(-12.96%)
Mar 08, 2021 0.2290 0.2450 0.2100 0.2300 4,113 +0.00(+0.04%)
Mar 05, 2021 0.2050 0.2470 0.1900 0.2299 43,700 +0.02(+12.15%)
Mar 04, 2021 0.2054 0.2488 0.1772 0.2050 48,972 -0.00(-0.49%)
Mar 03, 2021 0.4200 0.4200 0.2050 0.2060 43,609 -0.03(-14.17%)
Mar 02, 2021 0.2000 0.2400 0.2000 0.2400 69,608 +0.00(+0.00%)
Mar 01, 2021 0.2099 0.2600 0.2000 0.2400 99,900 +0.04(+19.94%)
Feb 26, 2021 0.2102 0.2200 0.2000 0.2001 53,700 -0.01(-4.71%)
Feb 25, 2021 0.2490 0.2713 0.2000 0.2100 149,704 -0.02(-7.16%)
Feb 24, 2021 0.3590 0.4000 0.2260 0.2262 196,126 -0.13(-37.17%)
Feb 23, 2021 0.3600 0.4400 0.1900 0.3600 454,529 -0.00(-0.28%)
Feb 22, 2021 0.2764 0.4888 0.2720 0.3610 746,799 +0.09(+34.05%)
Feb 19, 2021 0.1600 0.3000 0.1600 0.2693 941,900 +0.13(+92.22%)
Feb 18, 2021 0.1845 0.1845 0.1401 0.1401 295,979 -0.01(-9.20%)
Feb 17, 2021 0.1800 0.1845 0.1520 0.1543 122,284 +0.01(+9.43%)
Feb 16, 2021 0.1585 0.1737 0.1320 0.1410 267,417 -0.02(-11.88%)
Feb 12, 2021 0.1410 0.1749 0.1410 0.1600 1,600 +0.00(+0.63%)
Feb 11, 2021 0.1580 0.1700 0.1401 0.1590 56,197 +0.01(+6.07%)
Feb 10, 2021 0.1549 0.1800 0.1400 0.1499 167,120 -0.01(-5.78%)
Feb 09, 2021 0.1600 0.1600 0.1410 0.1591 44,747 +0.01(+6.07%)
Feb 08, 2021 0.1300 0.1601 0.1300 0.1500 59,863 +0.01(+7.07%)
Feb 05, 2021 0.1850 0.1850 0.1330 0.1401 74,900 -0.00(-0.07%)
Feb 04, 2021 0.1600 0.1744 0.1330 0.1402 103,628 -0.03(-17.29%)
Feb 03, 2021 0.1600 0.1695 0.1330 0.1695 2,443 +0.01(+5.94%)
Feb 02, 2021 0.1680 0.2045 0.1500 0.1600 56,383 -0.01(-3.03%)
Feb 01, 2021 0.1476 0.1800 0.1200 0.1650 260,939 +0.02(+12.63%)
Jan 29, 2021 0.1215 0.1465 0.1158 0.1465 34,800 +0.00(+0.14%)
Jan 28, 2021 0.1272 0.1463 0.1161 0.1463 8,688 +0.03(+23.88%)
Jan 27, 2021 0.1174 0.1400 0.1174 0.1181 4,182 -0.01(-9.85%)
Jan 26, 2021 0.1200 0.1327 0.1200 0.1310 47,414 +0.00(+2.91%)
Jan 25, 2021 0.1130 0.1476 0.1130 0.1273 10,523 -0.00(-2.82%)
Jan 22, 2021 0.1305 0.1400 0.1211 0.1310 21,500 +0.01(+8.62%)
Jan 21, 2021 0.1395 0.1434 0.1201 0.1206 55,698 -0.02(-13.24%)
Jan 20, 2021 0.1100 0.1390 0.1100 0.1390 16,738 +0.02(+13.01%)
Jan 19, 2021 0.1300 0.1400 0.1225 0.1230 63,638 -0.01(-5.38%)
Jan 15, 2021 0.1330 0.1370 0.1300 0.1300 17,400 -0.01(-5.45%)
Jan 14, 2021 0.1385 0.1385 0.1375 0.1375 884 -0.00(-1.08%)
Jan 13, 2021 0.1153 0.1390 0.1153 0.1390 10,316 +0.00(+0.00%)
Jan 12, 2021 0.1415 0.1435 0.1201 0.1390 86,147 +0.01(+6.92%)
Jan 11, 2021 0.1400 0.1410 0.1300 0.1300 58,094 +0.00(+0.00%)
Jan 08, 2021 0.1200 0.1300 0.1200 0.1300 156,300 +0.01(+8.33%)
Jan 07, 2021 0.1220 0.1433 0.1101 0.1200 12,815 -0.00(-0.83%)
Jan 06, 2021 0.1140 0.1210 0.1100 0.1210 15,958 +0.00(+0.00%)
Jan 05, 2021 0.1100 0.1419 0.1060 0.1210 118,497 -0.00(-2.10%)
Jan 04, 2021 0.1400 0.1400 0.1100 0.1236 7,846 +0.00(+0.08%)
Dec 31, 2020 0.1235 0.1235 0.1235 7,410 +0.00(+2.92%)
Dec 30, 2020 0.1200 0.1293 0.1170 0.1200 7,410 +0.00(+0.00%)
Dec 29, 2020 0.1200 0.1350 0.1038 0.1200 20,306 -0.00(-0.17%)
Dec 28, 2020 0.1425 0.1425 0.1000 0.1202 25,956 -0.00(-3.84%)
Dec 24, 2020 0.1250 0.1250 0.1250 97 +0.00(+0.00%)
Dec 23, 2020 0.1315 0.1413 0.1000 0.1250 80,456 -0.00(-2.87%)
Dec 22, 2020 0.1205 0.1287 0.1205 0.1287 7,188 +0.01(+7.07%)
Dec 21, 2020 0.1450 0.1450 0.1202 0.1202 5,261 +0.00(+0.17%)
Dec 18, 2020 0.1176 0.1301 0.1176 0.1200 5,000 +0.00(+1.61%)
Dec 17, 2020 0.1180 0.1306 0.1180 0.1181 7,921 -0.01(-5.60%)
Dec 16, 2020 0.1151 0.1271 0.1151 0.1251 8,679 +0.00(+0.00%)
Dec 15, 2020 0.1350 0.1350 0.1160 0.1251 10,479 -0.01(-7.33%)
Dec 14, 2020 0.1300 0.1400 0.1150 0.1350 55,889 +0.00(+3.05%)
Dec 11, 2020 0.1400 0.1400 0.1241 0.1310 2,300 -0.01(-6.36%)
Dec 10, 2020 0.1210 0.1399 0.1210 0.1399 5,660 +0.00(+0.00%)
Dec 09, 2020 0.1375 0.1399 0.1220 0.1399 7,259 +0.01(+7.62%)
Dec 08, 2020 0.1332 0.1340 0.1211 0.1300 28,076 -0.00(-2.26%)
Dec 07, 2020 0.1390 0.1450 0.1330 0.1330 25,402 +0.00(+0.76%)
Dec 04, 2020 0.1304 0.1350 0.1304 0.1320 16,900 +0.00(+0.00%)
Dec 03, 2020 0.1250 0.1450 0.1250 0.1320 23,633 -0.00(-2.29%)
Dec 02, 2020 0.1390 0.1390 0.1351 0.1351 5,388 -0.01(-6.83%)
Dec 01, 2020 0.1375 0.1450 0.1250 0.1450 60,505 +0.01(+7.41%)
Nov 30, 2020 0.1210 0.1400 0.1210 0.1350 232,133 +0.00(+3.53%)
Nov 27, 2020 0.1310 0.1499 0.1220 0.1304 61,700 +0.00(+0.23%)
Nov 25, 2020 0.1499 0.1499 0.1300 0.1301 14,200 +0.00(+0.00%)
Nov 24, 2020 0.1320 0.1324 0.1300 0.1301 23,952 +0.01(+6.64%)
Nov 23, 2020 0.1305 0.1499 0.1220 0.1220 55,501 -0.02(-12.86%)
Nov 20, 2020 0.1420 0.1420 0.1400 0.1400 22,000 +0.00(+0.00%)
Nov 19, 2020 0.1450 0.1450 0.1400 0.1400 5,896 +0.00(+0.00%)
Nov 18, 2020 0.1305 0.1400 0.1305 0.1400 2,992 +0.00(+0.00%)
Nov 17, 2020 0.1200 0.1400 0.1200 0.1400 6,900 -0.01(-6.60%)
Nov 16, 2020 0.1210 0.1499 0.1210 0.1499 4,921 +0.01(+7.07%)
Nov 13, 2020 0.1400 0.1450 0.1400 0.1400 5,600 +0.00(+3.17%)
Nov 12, 2020 0.1400 0.1430 0.1357 0.1357 20,677 -0.00(-3.07%)
Nov 11, 2020 0.1400 0.1400 0.1400 0.1400 6,082 -0.01(-6.54%)
Nov 10, 2020 0.1400 0.1498 0.1400 0.1498 12,349 +0.01(+7.00%)
Nov 09, 2020 0.1450 0.1500 0.1400 0.1400 9,849 +0.00(+0.00%)
Nov 06, 2020 0.1210 0.1598 0.1210 0.1400 10,500 +0.00(+0.00%)
Nov 05, 2020 0.1598 0.1598 0.1280 0.1400 25,103 +0.01(+4.95%)
Nov 04, 2020 0.1425 0.1425 0.1331 0.1334 26,831 -0.01(-6.39%)
Nov 03, 2020 0.1400 0.1449 0.1301 0.1425 16,328 +0.00(+2.89%)
Nov 02, 2020 0.1351 0.1400 0.1245 0.1385 24,747 +0.00(+2.52%)
Oct 30, 2020 0.1350 0.1560 0.1350 0.1351 46,400 -0.01(-4.12%)
Oct 29, 2020 0.1304 0.1499 0.1304 0.1409 13,720 -0.00(-0.07%)
Oct 28, 2020 0.1290 0.1412 0.1280 0.1410 11,236 -0.01(-6.00%)
Oct 27, 2020 0.1550 0.1600 0.1400 0.1500 46,644 +0.00(+0.00%)
Oct 26, 2020 0.1241 0.1695 0.1240 0.1500 40,345 +0.02(+18.95%)
Oct 23, 2020 0.1210 0.1375 0.1210 0.1261 14,300 +0.00(+0.88%)
Oct 22, 2020 0.1152 0.1250 0.1152 0.1250 18,006 +0.01(+4.17%)
Oct 21, 2020 0.1110 0.1274 0.1110 0.1200 30,252 -0.01(-4.00%)
Oct 20, 2020 0.1200 0.1250 0.1151 0.1250 20,964 +0.01(+4.17%)
Oct 19, 2020 0.1155 0.1250 0.1150 0.1200 11,583 -0.01(-4.00%)
Oct 16, 2020 0.1155 0.1274 0.1155 0.1250 25,500 +0.01(+4.17%)
Oct 15, 2020 0.1155 0.1274 0.1155 0.1200 30,471 +0.00(+2.13%)
Oct 14, 2020 0.1160 0.1274 0.1160 0.1175 8,273 -0.01(-7.77%)
Oct 13, 2020 0.1200 0.1279 0.1155 0.1274 21,684 -0.00(-0.39%)
Oct 12, 2020 0.1235 0.1279 0.1210 0.1279 4,648 +0.01(+7.48%)
Oct 09, 2020 0.1245 0.1278 0.1190 0.1190 8,100 -0.00(-1.73%)
Oct 08, 2020 0.1279 0.1279 0.1200 0.1211 21,740 -0.01(-4.72%)
Oct 07, 2020 0.1210 0.1279 0.1200 0.1271 17,159 +0.01(+5.04%)
Oct 06, 2020 0.1300 0.1300 0.1110 0.1210 45,522 -0.00(-3.20%)
Oct 05, 2020 0.1295 0.1317 0.1120 0.1250 36,186 +0.01(+4.17%)
Oct 02, 2020 0.1100 0.1200 0.1100 0.1200 55,600 +0.00(+3.45%)
Oct 01, 2020 0.1160 0.1200 0.1160 0.1160 8,516 +0.01(+5.45%)
Sep 30, 2020 0.1061 0.1200 0.1061 0.1100 28,774 -0.01(-7.95%)
Sep 29, 2020 0.1070 0.1195 0.1070 0.1195 4,100 +0.01(+5.29%)
Sep 28, 2020 0.1070 0.1295 0.1070 0.1135 103,048 -0.01(-5.42%)
Sep 25, 2020 0.1225 0.1353 0.1100 0.1200 121,400 -0.00(-2.04%)
Sep 24, 2020 0.1213 0.1485 0.1213 0.1225 10,558 +0.00(+0.82%)
Sep 23, 2020 0.1213 0.1349 0.1213 0.1215 30,563 -0.01(-6.54%)
Sep 22, 2020 0.1300 0.1300 0.1211 0.1300 35,549 +0.00(+0.00%)
Sep 21, 2020 0.1300 0.1498 0.1220 0.1300 72,768 -0.00(-2.99%)
Sep 18, 2020 0.1320 0.1379 0.1262 0.1340 32,800 -0.00(-2.19%)
Sep 17, 2020 0.1400 0.1530 0.1220 0.1370 292,712 -0.01(-8.61%)
Sep 16, 2020 0.1450 0.1499 0.1400 0.1499 92,799 -0.00(-2.60%)
Sep 15, 2020 0.1438 0.1549 0.1438 0.1539 51,452 +0.00(+2.60%)
Sep 14, 2020 0.1450 0.1513 0.1450 0.1500 11,216 -0.01(-3.23%)
Sep 11, 2020 0.1450 0.1575 0.1450 0.1550 19,900 +0.01(+3.33%)
Sep 10, 2020 0.1575 0.1575 0.1450 0.1500 10,862 +0.00(+1.69%)
Sep 09, 2020 0.1335 0.1585 0.1335 0.1475 76,929 +0.00(+2.50%)
Sep 08, 2020 0.1305 0.1589 0.1305 0.1439 54,249 +0.00(+2.79%)
Sep 04, 2020 0.1420 0.1590 0.1400 0.1400 166,100 -0.00(-0.71%)
Sep 03, 2020 0.1401 0.1585 0.1400 0.1410 68,999 +0.00(+0.00%)
Sep 02, 2020 0.1528 0.1528 0.1400 0.1410 65,919 -0.01(-4.28%)
Sep 01, 2020 0.1595 0.1595 0.1400 0.1473 28,229 -0.01(-7.65%)
Aug 31, 2020 0.1310 0.1700 0.1310 0.1595 55,241 +0.01(+3.91%)
Aug 28, 2020 0.1305 0.1800 0.1300 0.1535 54,600 +0.00(+2.33%)
Aug 27, 2020 0.1750 0.1890 0.1450 0.1500 109,677 -0.02(-14.29%)
Aug 26, 2020 0.1300 0.1880 0.1300 0.1750 174,146 +0.02(+14.01%)
Aug 25, 2020 0.1400 0.1700 0.1200 0.1535 429,822 +0.02(+18.08%)
Aug 24, 2020 0.1630 0.1920 0.1206 0.1300 867,898 -0.04(-23.08%)
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.