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 (%)
Feb 27, 2015 1.140 1.210 1.120 1.210 234,414 +0.08(+7.08%)
Feb 26, 2015 1.130 1.140 1.100 1.130 73,733 +0.02(+1.80%)
Feb 25, 2015 1.100 1.129 1.070 1.110 44,612 +0.04(+3.74%)
Feb 24, 2015 1.070 1.100 1.070 1.070 25,426 +0.02(+1.90%)
Feb 23, 2015 1.080 1.080 1.050 1.050 16,047 -0.01(-0.94%)
Feb 20, 2015 1.050 1.080 1.050 1.060 23,974 +0.01(+0.80%)
Feb 19, 2015 1.050 1.053 1.040 1.052 10,638 +0.00(+0.15%)
Feb 18, 2015 1.040 1.060 1.040 1.050 14,176 +0.00(+0.00%)
Feb 17, 2015 1.060 1.078 1.030 1.050 44,145 +0.03(+2.94%)
Feb 13, 2015 1.030 1.020 1.020 1.020 69,800 -0.01(-0.97%)
Feb 12, 2015 1.030 1.050 1.030 1.030 7,557 +0.00(+0.00%)
Feb 11, 2015 1.060 1.060 1.020 1.030 10,021 +0.00(+0.00%)
Feb 10, 2015 1.064 1.080 1.010 1.030 33,180 -0.02(-1.90%)
Feb 09, 2015 1.030 1.080 1.010 1.050 41,437 +0.00(+0.00%)
Feb 06, 2015 1.070 1.070 1.030 1.050 21,568 -0.01(-0.94%)
Feb 05, 2015 1.030 1.070 1.020 1.060 31,609 +0.04(+3.92%)
Feb 04, 2015 1.000 1.030 0.9901 1.020 27,124 +0.01(+0.99%)
Feb 03, 2015 0.9900 1.010 0.9900 1.010 16,184 +0.02(+2.02%)
Feb 02, 2015 1.010 1.020 0.9800 0.9900 15,088 -0.05(-4.81%)
Jan 30, 2015 0.9800 1.040 0.9940 1.040 11,698 +0.05(+4.63%)
Jan 29, 2015 1.030 1.030 0.9901 0.9940 16,601 -0.02(-1.58%)
Jan 28, 2015 0.9700 1.010 0.9600 1.010 7,283 +0.01(+1.00%)
Jan 27, 2015 1.040 1.040 0.9900 1.000 17,590 +0.01(+1.01%)
Jan 26, 2015 1.040 1.040 0.9900 0.9900 43,440 -0.06(-5.71%)
Jan 23, 2015 1.070 1.070 1.030 1.050 14,323 +0.01(+0.96%)
Jan 22, 2015 1.040 1.059 1.040 1.040 7,681 -0.01(-0.95%)
Jan 21, 2015 1.090 1.090 1.030 1.050 24,884 -0.03(-2.78%)
Jan 20, 2015 1.020 1.090 1.020 1.080 30,239 +0.03(+2.86%)
Jan 16, 2015 1.080 1.080 1.020 1.050 55,999 -0.01(-0.95%)
Jan 15, 2015 1.060 1.090 1.020 1.060 54,024 -0.01(-0.92%)
Jan 14, 2015 1.050 1.080 1.030 1.070 75,732 +0.02(+1.90%)
Jan 13, 2015 1.030 1.090 1.020 1.050 130,448 +0.02(+1.94%)
Jan 12, 2015 0.9700 1.030 0.9700 1.030 28,678 +0.03(+3.01%)
Jan 09, 2015 0.9853 1.000 0.9700 0.9999 132,464 +0.03(+3.08%)
Jan 08, 2015 0.9570 1.000 0.9501 0.9700 49,076 +0.02(+2.00%)
Jan 07, 2015 0.9503 1.020 0.9500 0.9510 83,584 -0.03(-2.96%)
Jan 06, 2015 0.9400 0.9899 0.9200 0.9800 41,655 +0.00(+0.00%)
Jan 05, 2015 1.000 1.020 0.9401 0.9800 43,609 +0.00(+0.20%)
Jan 02, 2015 0.8980 0.9780 0.8700 0.9780 87,039 +0.09(+9.89%)
Dec 31, 2014 0.8700 0.8900 0.8900 0.8900 116,400 +0.01(+0.74%)
Dec 30, 2014 0.9700 0.9701 0.8700 0.8835 244,381 -0.07(-6.99%)
Dec 29, 2014 0.9000 0.9500 0.8800 0.9499 145,669 -0.02(-2.06%)
Dec 26, 2014 0.8800 0.9700 0.8701 0.9699 56,500 +0.08(+8.98%)
Dec 24, 2014 0.8900 0.8900 0.8900 0.8900 14,600 +0.03(+3.43%)
Dec 23, 2014 0.9000 0.9001 0.8600 0.8605 38,195 -0.07(-7.47%)
Dec 22, 2014 0.9200 0.9399 0.8560 0.9300 117,920 +0.02(+2.63%)
Dec 19, 2014 0.9780 0.9780 0.9000 0.9062 81,444 -0.07(-7.07%)
Dec 18, 2014 0.9200 0.9798 0.9200 0.9751 21,340 +0.03(+3.70%)
Dec 17, 2014 0.9800 0.9900 0.9280 0.9403 79,949 -0.03(-3.06%)
Dec 16, 2014 0.9800 0.9800 0.9450 0.9700 122,772 +0.01(+1.04%)
Dec 15, 2014 0.9400 0.9800 0.9300 0.9600 137,410 +0.04(+4.75%)
Dec 12, 2014 0.8200 0.9199 0.7100 0.9165 338,873 +0.08(+9.11%)
Dec 11, 2014 0.8800 0.8801 0.8232 0.8400 88,442 -0.03(-3.46%)
Dec 10, 2014 0.8936 0.9000 0.8680 0.8701 54,975 -0.03(-3.29%)
Dec 09, 2014 0.9300 0.9300 0.8800 0.8997 25,716 -0.00(-0.03%)
Dec 08, 2014 0.9100 0.9400 0.8300 0.9000 128,175 -0.01(-1.10%)
Dec 05, 2014 0.9250 0.9598 0.9100 0.9100 77,882 -0.06(-6.16%)
Dec 04, 2014 0.9500 0.9700 0.9250 0.9697 68,220 +0.01(+1.54%)
Dec 03, 2014 0.9900 0.9900 0.9401 0.9550 59,422 -0.02(-1.67%)
Dec 02, 2014 0.9500 0.9800 0.9098 0.9712 141,065 -0.01(-0.89%)
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.