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, 2011 1.266 1.266 1.154 1.172 120,631 -0.08(-6.72%)
Sep 29, 2011 1.257 1.304 1.200 1.257 80,140 +0.02(+1.51%)
Sep 28, 2011 1.238 1.294 1.219 1.238 106,853 +0.00(+0.00%)
Sep 27, 2011 1.304 1.313 1.219 1.238 173,743 -0.03(-2.22%)
Sep 26, 2011 1.313 1.313 1.229 1.266 57,668 -0.06(-4.26%)
Sep 23, 2011 1.350 1.435 1.247 1.322 91,697 -0.07(-4.73%)
Sep 22, 2011 1.388 1.435 1.324 1.388 86,144 -0.01(-0.67%)
Sep 21, 2011 1.416 1.425 1.388 1.397 46,597 -0.04(-2.61%)
Sep 20, 2011 1.435 1.482 1.411 1.435 38,817 +0.00(+0.00%)
Sep 19, 2011 1.454 1.455 1.388 1.435 80,778 -0.02(-1.29%)
Sep 16, 2011 1.379 1.594 1.379 1.454 207,714 +0.07(+4.73%)
Sep 15, 2011 1.379 1.416 1.379 1.388 30,161 +0.01(+0.68%)
Sep 14, 2011 1.407 1.454 1.369 1.379 47,555 -0.05(-3.29%)
Sep 13, 2011 1.369 1.435 1.369 1.425 33,060 +0.05(+3.40%)
Sep 12, 2011 1.397 1.407 1.360 1.379 35,772 -0.05(-3.29%)
Sep 09, 2011 1.425 1.472 1.407 1.425 70,213 +0.00(+0.00%)
Sep 08, 2011 1.350 1.472 1.341 1.425 104,798 +0.08(+6.29%)
Sep 07, 2011 1.304 1.360 1.304 1.341 12,000 +0.02(+1.42%)
Sep 06, 2011 1.313 1.322 1.285 1.322 74,404 -0.02(-1.40%)
Sep 02, 2011 1.388 1.397 1.332 1.341 46,207 -0.04(-2.72%)
Sep 01, 2011 1.444 1.444 1.332 1.379 64,523 -0.04(-2.65%)
Aug 31, 2011 1.388 1.463 1.369 1.416 68,571 +0.05(+3.42%)
Aug 30, 2011 1.388 1.425 1.360 1.369 71,081 -0.00(-0.01%)
Aug 29, 2011 1.322 1.416 1.313 1.369 80,139 +0.06(+4.29%)
Aug 26, 2011 1.407 1.435 1.313 1.313 111,457 -0.09(-6.67%)
Aug 25, 2011 1.388 1.444 1.341 1.407 76,148 +0.01(+0.67%)
Aug 24, 2011 1.454 1.454 1.350 1.397 119,053 -0.03(-1.97%)
Aug 23, 2011 1.444 1.446 1.416 1.425 77,599 +0.00(+0.00%)
Aug 22, 2011 1.425 1.454 1.416 1.425 54,022 +0.02(+1.33%)
Aug 19, 2011 1.501 1.519 1.369 1.407 346,292 -0.11(-7.41%)
Aug 18, 2011 1.557 1.558 1.454 1.519 142,612 -0.06(-3.57%)
Aug 17, 2011 1.463 1.608 1.454 1.576 98,423 +0.02(+1.21%)
Aug 16, 2011 1.632 1.632 1.454 1.557 110,255 -0.08(-4.60%)
Aug 15, 2011 1.735 1.782 1.632 1.632 106,642 -0.08(-4.92%)
Aug 12, 2011 1.632 1.791 1.538 1.716 342,470 +0.22(+14.37%)
Aug 11, 2011 1.425 1.576 1.425 1.501 216,480 +0.09(+6.67%)
Aug 10, 2011 1.435 1.454 1.379 1.407 170,344 -0.03(-1.96%)
Aug 09, 2011 1.437 1.547 1.379 1.435 188,977 +0.08(+5.52%)
Aug 08, 2011 1.397 1.397 1.294 1.360 250,749 -0.09(-6.45%)
Aug 05, 2011 1.407 1.519 1.407 1.454 239,540 +0.06(+4.03%)
Aug 04, 2011 1.472 1.472 1.360 1.397 211,364 -0.08(-5.70%)
Aug 03, 2011 1.491 1.501 1.369 1.482 136,676 +0.04(+2.60%)
Aug 02, 2011 1.435 1.463 1.360 1.444 137,164 +0.04(+2.67%)
Aug 01, 2011 1.388 1.482 1.360 1.407 229,644 +0.01(+0.67%)
Jul 29, 2011 1.444 1.454 1.332 1.397 433,965 +0.00(+0.00%)
Jul 28, 2011 1.529 1.622 1.388 1.397 876,693 -0.13(-8.59%)
Jul 27, 2011 1.604 1.613 1.491 1.529 327,695 -0.07(-4.12%)
Jul 26, 2011 1.669 1.688 1.594 1.594 266,962 -0.05(-2.86%)
Jul 25, 2011 1.688 1.725 1.641 1.641 230,087 -0.08(-4.37%)
Jul 22, 2011 1.735 1.923 1.669 1.716 688,803 +0.00(+0.00%)
Jul 21, 2011 1.688 1.801 1.584 1.716 392,356 +0.03(+1.67%)
Jul 20, 2011 1.754 1.804 1.688 1.688 367,838 -0.09(-5.26%)
Jul 19, 2011 1.791 1.876 1.707 1.782 351,572 +0.04(+2.15%)
Jul 18, 2011 1.847 1.847 1.726 1.744 322,009 -0.07(-3.63%)
Jul 15, 2011 1.810 1.829 1.716 1.810 312,259 +0.07(+3.76%)
Jul 14, 2011 1.913 2.016 1.669 1.744 1,038,201 -0.16(-8.37%)
Jul 13, 2011 1.585 1.970 1.538 1.904 905,058 +0.38(+25.31%)
Jul 12, 2011 1.519 1.538 1.501 1.519 104,040 -0.03(-1.82%)
Jul 11, 2011 1.482 1.594 1.472 1.547 405,473 +0.09(+6.45%)
Jul 08, 2011 1.407 1.501 1.360 1.454 190,993 +0.04(+2.65%)
Jul 07, 2011 1.341 1.435 1.341 1.416 414,535 +0.09(+7.09%)
Jul 06, 2011 1.360 1.369 1.313 1.322 64,737 -0.04(-2.76%)
Jul 05, 2011 1.388 1.388 1.313 1.360 148,118 +0.00(+0.00%)
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.