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 (%)
May 30, 2014 1.266 1.275 1.182 1.247 174,961 -0.05(-3.62%)
May 29, 2014 1.257 1.313 1.257 1.294 108,654 +0.04(+2.99%)
May 28, 2014 1.238 1.275 1.238 1.257 65,262 +0.00(+0.00%)
May 27, 2014 1.266 1.275 1.219 1.257 182,130 +0.01(+1.13%)
May 23, 2014 1.257 1.243 1.243 1.243 82,638 -0.00(-0.38%)
May 22, 2014 1.313 1.313 1.238 1.247 276,946 -0.07(-5.00%)
May 21, 2014 1.275 1.360 1.275 1.313 178,615 +0.00(+0.00%)
May 20, 2014 1.341 1.360 1.294 1.313 157,934 -0.02(-1.41%)
May 19, 2014 1.379 1.397 1.279 1.332 436,917 -0.05(-3.40%)
May 16, 2014 1.425 1.622 1.341 1.379 3,617,952 +0.25(+22.50%)
May 15, 2014 1.163 1.163 1.088 1.125 100,336 +0.00(+0.00%)
May 14, 2014 1.144 1.163 1.116 1.125 51,657 -0.05(-4.00%)
May 13, 2014 1.069 1.179 1.056 1.172 239,589 +0.08(+6.84%)
May 12, 2014 1.041 1.097 1.041 1.097 79,476 +0.05(+4.46%)
May 09, 2014 1.041 1.060 1.041 1.050 40,093 -0.01(-0.89%)
May 08, 2014 1.050 1.078 1.050 1.060 69,415 -0.01(-0.87%)
May 07, 2014 1.060 1.069 1.050 1.069 50,329 +0.01(+0.88%)
May 06, 2014 1.078 1.078 1.050 1.060 24,571 -0.01(-0.79%)
May 05, 2014 1.116 1.116 1.050 1.068 150,496 -0.05(-4.29%)
May 02, 2014 1.060 1.116 1.003 1.116 242,282 +0.08(+8.18%)
May 01, 2014 1.060 1.088 0.9847 1.032 387,563 -0.01(-0.90%)
Apr 30, 2014 1.069 1.097 1.041 1.041 241,688 -0.05(-4.31%)
Apr 29, 2014 1.060 1.107 1.050 1.088 207,025 +0.03(+2.66%)
Apr 28, 2014 1.032 1.088 1.032 1.060 120,079 +0.01(+0.89%)
Apr 25, 2014 1.050 1.088 1.041 1.050 95,785 -0.01(-1.32%)
Apr 24, 2014 1.116 1.116 1.050 1.064 160,089 -0.04(-3.81%)
Apr 23, 2014 1.107 1.125 1.097 1.107 147,958 -0.01(-0.84%)
Apr 22, 2014 1.097 1.125 1.097 1.116 64,818 +0.02(+1.71%)
Apr 21, 2014 1.125 1.125 1.097 1.097 57,838 -0.02(-1.68%)
Apr 17, 2014 1.097 1.116 1.116 1.116 35,081 +0.03(+2.59%)
Apr 16, 2014 1.088 1.116 1.088 1.088 61,272 +0.00(+0.00%)
Apr 15, 2014 1.107 1.154 1.078 1.088 85,592 -0.03(-2.52%)
Apr 14, 2014 1.097 1.116 1.079 1.116 182,356 +0.02(+1.71%)
Apr 11, 2014 1.069 1.116 1.060 1.097 217,650 +0.02(+1.74%)
Apr 10, 2014 1.107 1.200 1.060 1.078 522,799 -0.04(-3.36%)
Apr 09, 2014 1.088 1.182 1.078 1.116 416,408 +0.02(+1.71%)
Apr 08, 2014 1.257 1.257 1.050 1.097 1,046,857 -0.17(-13.33%)
Apr 07, 2014 1.388 1.388 1.088 1.266 1,140,346 -0.20(-13.46%)
Apr 04, 2014 1.529 1.529 1.463 1.463 158,888 -0.07(-4.29%)
Apr 03, 2014 1.547 1.557 1.519 1.529 213,359 -0.01(-0.61%)
Apr 02, 2014 1.538 1.576 1.501 1.538 343,315 +0.02(+1.23%)
Apr 01, 2014 1.519 1.594 1.501 1.519 365,416 -0.03(-1.82%)
Mar 31, 2014 1.519 1.547 1.482 1.547 258,198 +0.04(+2.48%)
Mar 28, 2014 1.529 1.538 1.482 1.510 294,059 -0.01(-0.62%)
Mar 27, 2014 1.519 1.538 1.501 1.519 140,072 +0.00(+0.00%)
Mar 26, 2014 1.519 1.557 1.501 1.519 313,652 +0.01(+0.62%)
Mar 25, 2014 1.557 1.557 1.510 1.510 221,281 -0.03(-1.83%)
Mar 24, 2014 1.613 1.622 1.519 1.538 240,349 -0.08(-5.20%)
Mar 21, 2014 1.529 1.641 1.491 1.622 507,828 +0.09(+6.13%)
Mar 20, 2014 1.566 1.576 1.519 1.529 507,425 -0.07(-4.12%)
Mar 19, 2014 1.651 1.651 1.543 1.594 406,666 -0.02(-1.16%)
Mar 18, 2014 1.641 1.669 1.604 1.613 300,905 -0.04(-2.27%)
Mar 17, 2014 1.726 1.735 1.641 1.651 487,762 -0.07(-3.82%)
Mar 14, 2014 1.735 1.819 1.707 1.716 645,481 -0.02(-1.08%)
Mar 13, 2014 1.669 1.763 1.660 1.735 1,011,634 +0.08(+5.11%)
Mar 12, 2014 1.641 1.679 1.641 1.651 53,865 -0.01(-0.56%)
Mar 11, 2014 1.688 1.735 1.641 1.660 101,283 -0.02(-1.12%)
Mar 10, 2014 1.716 1.735 1.641 1.679 298,723 -0.03(-1.65%)
Mar 07, 2014 1.697 1.744 1.660 1.707 257,788 +0.02(+1.11%)
Mar 06, 2014 1.660 1.726 1.653 1.688 245,858 +0.03(+1.70%)
Mar 05, 2014 1.669 1.726 1.585 1.660 720,433 +0.08(+5.36%)
Mar 04, 2014 1.557 1.594 1.529 1.576 525,702 +0.03(+1.82%)
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.