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 (%)
Sep 30, 2010 8.553 8.647 8.160 8.497 77,237 +0.60(+7.60%)
Sep 29, 2010 8.356 8.356 7.034 7.896 131,612 -0.08(-0.94%)
Sep 28, 2010 6.311 7.971 6.208 7.971 178,206 +1.88(+30.77%)
Sep 27, 2010 7.099 7.299 5.739 6.096 69,429 -0.79(-11.44%)
Sep 24, 2010 8.253 8.253 6.865 6.884 112,427 -1.29(-15.83%)
Sep 23, 2010 8.909 9.097 8.065 8.178 58,916 -0.79(-8.83%)
Sep 22, 2010 9.275 9.369 8.919 8.970 17,555 -0.27(-2.89%)
Sep 21, 2010 9.369 9.369 9.106 9.237 10,001 +0.05(+0.51%)
Sep 20, 2010 9.378 9.378 9.041 9.191 21,821 +0.29(+3.27%)
Sep 17, 2010 9.031 9.031 8.675 8.900 27,062 -0.48(-5.10%)
Sep 15, 2010 9.566 9.613 9.097 9.378 18,794 +0.00(+0.00%)
Sep 14, 2010 9.331 9.706 8.909 9.378 43,026 +0.07(+0.70%)
Sep 13, 2010 9.706 9.706 9.284 9.313 25,716 -0.08(-0.90%)
Sep 10, 2010 9.941 9.950 9.397 9.397 35,367 -0.54(-5.47%)
Sep 09, 2010 9.941 10.30 9.378 9.941 50,022 +0.54(+5.79%)
Sep 08, 2010 9.359 9.472 9.331 9.397 23,522 +0.09(+1.01%)
Sep 07, 2010 9.491 10.41 8.778 9.303 71,742 +0.58(+6.67%)
Sep 03, 2010 8.947 8.947 8.628 8.722 12,835 +0.19(+2.20%)
Sep 02, 2010 8.947 8.947 8.487 8.534 26,145 -0.05(-0.55%)
Sep 01, 2010 8.628 8.628 8.234 8.581 39,857 +0.22(+2.58%)
Aug 31, 2010 8.037 8.815 8.037 8.365 48,040 +0.26(+3.24%)
Aug 30, 2010 8.440 8.628 7.127 8.103 88,130 -0.68(-7.79%)
Aug 27, 2010 9.505 9.547 8.628 8.787 30,391 -0.75(-7.87%)
Aug 26, 2010 10.45 10.46 9.284 9.538 37,172 -0.40(-4.06%)
Aug 25, 2010 8.825 11.21 8.797 9.941 171,006 +1.04(+11.70%)
Aug 24, 2010 8.253 10.26 7.990 8.900 90,315 +0.98(+12.31%)
Aug 23, 2010 7.878 8.065 7.456 7.925 42,705 +0.46(+6.16%)
Aug 20, 2010 7.484 7.484 7.456 7.465 27,216 +0.15(+2.05%)
Aug 19, 2010 7.503 7.503 7.127 7.315 32,280 -0.18(-2.38%)
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.