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 (%)
Jun 28, 2013 1.032 1.069 1.032 1.060 133,906 +0.00(+0.00%)
Jun 26, 2013 1.069 1.069 1.032 1.060 0 +0.02(+1.80%)
Jun 25, 2013 1.078 1.078 1.041 1.041 0 +0.00(+0.00%)
Jun 24, 2013 1.078 1.079 1.032 1.041 0 -0.06(-5.13%)
Jun 21, 2013 1.107 1.116 1.078 1.097 61,023 +0.01(+0.78%)
Jun 20, 2013 1.125 1.138 1.088 1.089 0 -0.05(-4.05%)
Jun 19, 2013 1.172 1.182 1.125 1.135 0 -0.03(-2.42%)
Jun 18, 2013 1.060 1.210 1.060 1.163 0 +0.09(+8.77%)
Jun 17, 2013 1.050 1.097 1.050 1.069 0 +0.02(+1.79%)
Jun 14, 2013 1.116 1.116 1.032 1.050 0 -0.07(-5.88%)
Jun 13, 2013 1.089 1.144 1.089 1.116 53,236 -0.03(-2.46%)
Jun 12, 2013 1.107 1.172 1.078 1.144 48,318 +0.01(+0.83%)
Jun 11, 2013 1.144 1.154 1.125 1.135 66,472 -0.02(-1.63%)
Jun 10, 2013 1.144 1.172 1.144 1.154 0 +0.01(+0.82%)
Jun 07, 2013 1.135 1.182 1.135 1.144 0 -0.01(-0.81%)
Jun 06, 2013 1.182 1.182 1.135 1.154 0 -0.02(-1.60%)
Jun 05, 2013 1.144 1.172 1.144 1.172 0 +0.03(+2.46%)
Jun 04, 2013 1.144 1.182 1.144 1.144 0 -0.01(-0.81%)
Jun 03, 2013 1.154 1.172 1.135 1.154 124,006 +0.00(+0.00%)
May 31, 2013 1.172 1.172 1.144 1.154 44,662 +0.00(+0.00%)
May 30, 2013 1.200 1.200 1.144 1.154 0 -0.05(-3.91%)
May 29, 2013 1.125 1.200 1.125 1.200 74,902 +0.05(+4.06%)
May 28, 2013 1.200 1.219 1.144 1.154 287,296 -0.04(-3.15%)
May 24, 2013 1.182 1.210 1.163 1.191 0 +0.05(+4.10%)
May 23, 2013 1.210 1.210 1.125 1.144 0 -0.07(-5.43%)
May 22, 2013 1.247 1.247 1.191 1.210 0 -0.03(-2.27%)
May 21, 2013 1.200 1.257 1.191 1.238 0 +0.05(+3.94%)
May 20, 2013 1.182 1.219 1.163 1.191 0 +0.04(+3.25%)
May 17, 2013 1.163 1.200 1.154 1.154 0 -0.02(-1.60%)
May 16, 2013 1.219 1.219 1.144 1.172 167,990 -0.05(-3.85%)
May 15, 2013 1.219 1.238 1.210 1.219 0 +0.03(+2.36%)
May 13, 2013 1.193 1.210 1.191 1.191 0 -0.02(-1.55%)
May 10, 2013 1.200 1.219 1.172 1.210 0 +0.01(+0.78%)
May 09, 2013 1.229 1.238 1.172 1.200 0 -0.03(-2.29%)
May 08, 2013 1.182 1.257 1.182 1.229 0 +0.04(+3.15%)
May 07, 2013 1.219 1.219 1.172 1.191 0 -0.03(-2.31%)
May 06, 2013 1.219 1.238 1.200 1.219 0 +0.05(+4.00%)
May 03, 2013 1.191 1.182 1.163 1.172 0 +0.01(+0.81%)
May 02, 2013 1.154 1.182 1.154 1.163 0 +0.01(+0.73%)
May 01, 2013 1.154 1.200 1.154 1.154 0 -0.03(-2.30%)
Apr 30, 2013 1.144 1.182 1.144 1.182 0 +0.01(+0.80%)
Apr 29, 2013 1.172 1.180 1.135 1.172 65,153 -0.03(-2.34%)
Apr 26, 2013 1.210 1.210 1.182 1.200 48,168 -0.01(-0.78%)
Apr 25, 2013 1.219 1.219 1.172 1.210 49,059 +0.01(+0.78%)
Apr 24, 2013 1.200 1.219 1.200 1.200 0 -0.02(-1.54%)
Apr 23, 2013 1.182 1.229 1.163 1.219 89,453 +0.04(+3.17%)
Apr 22, 2013 1.200 1.200 1.163 1.182 16,195 -0.03(-2.33%)
Apr 19, 2013 1.135 1.219 1.135 1.210 75,861 +0.08(+6.61%)
Apr 18, 2013 1.200 1.200 1.116 1.135 146,322 -0.03(-2.42%)
Apr 17, 2013 1.285 1.285 1.135 1.163 207,220 -0.08(-6.06%)
Apr 16, 2013 1.172 1.275 1.135 1.238 462,281 +0.06(+4.76%)
Apr 15, 2013 1.182 1.200 1.097 1.182 493,451 -0.04(-3.08%)
Apr 12, 2013 1.182 1.222 1.172 1.219 238,187 +0.06(+4.84%)
Apr 11, 2013 1.266 1.333 1.154 1.163 347,526 -0.12(-9.50%)
Apr 10, 2013 1.332 1.350 1.257 1.285 198,278 -0.07(-5.18%)
Apr 09, 2013 1.388 1.407 1.332 1.355 49,055 -0.03(-2.36%)
Apr 08, 2013 1.379 1.388 1.304 1.388 24,365 +0.04(+2.77%)
Apr 05, 2013 1.360 1.369 1.285 1.350 59,025 +0.00(+0.00%)
Apr 04, 2013 1.313 1.360 1.258 1.350 36,368 +0.07(+5.11%)
Apr 03, 2013 1.314 1.341 1.266 1.285 32,855 -0.01(-0.72%)
Apr 02, 2013 1.369 1.379 1.294 1.294 101,044 -0.08(-5.48%)
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.