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 (%)
Nov 30, 2011 1.322 1.350 1.229 1.275 69,348 +0.00(+0.00%)
Nov 29, 2011 1.294 1.305 1.266 1.275 21,880 -0.02(-1.45%)
Nov 28, 2011 1.313 1.332 1.247 1.294 26,452 +0.04(+2.99%)
Nov 25, 2011 1.294 1.294 1.247 1.257 3,838 -0.01(-0.74%)
Nov 23, 2011 1.238 1.322 1.238 1.266 64,493 -0.05(-3.57%)
Nov 22, 2011 1.313 1.351 1.229 1.313 27,873 +0.00(+0.00%)
Nov 21, 2011 1.360 1.454 1.229 1.313 59,295 -0.06(-4.11%)
Nov 18, 2011 1.332 1.369 1.313 1.369 55,889 +0.01(+0.69%)
Nov 17, 2011 1.350 1.407 1.350 1.360 28,284 +0.00(+0.00%)
Nov 16, 2011 1.407 1.416 1.332 1.360 59,349 -0.02(-1.36%)
Nov 15, 2011 1.275 1.454 1.275 1.379 155,108 +0.10(+8.09%)
Nov 14, 2011 1.416 1.444 1.275 1.275 68,198 -0.11(-8.11%)
Nov 11, 2011 1.416 1.444 1.369 1.388 54,552 -0.06(-3.90%)
Nov 10, 2011 1.472 1.510 1.388 1.444 72,216 +0.08(+5.48%)
Nov 09, 2011 1.350 1.482 1.350 1.369 186,790 +0.01(+0.69%)
Nov 08, 2011 1.257 1.360 1.244 1.360 126,055 +0.17(+14.17%)
Nov 07, 2011 1.182 1.275 1.182 1.191 74,500 +0.00(+0.00%)
Nov 04, 2011 1.182 1.313 1.182 1.191 96,833 -0.02(-1.55%)
Nov 03, 2011 1.200 1.219 1.172 1.210 46,661 +0.03(+2.38%)
Nov 02, 2011 1.241 1.247 1.163 1.182 92,912 -0.02(-1.56%)
Nov 01, 2011 1.163 1.238 1.163 1.200 48,099 -0.01(-0.78%)
Oct 31, 2011 1.210 1.294 1.097 1.210 53,719 +0.00(+0.00%)
Oct 28, 2011 1.219 1.219 1.200 1.210 38,877 +0.00(+0.00%)
Oct 27, 2011 1.275 1.294 1.200 1.210 120,812 -0.03(-2.27%)
Oct 26, 2011 1.379 1.379 1.229 1.238 46,564 -0.09(-7.04%)
Oct 25, 2011 1.388 1.388 1.322 1.332 41,670 -0.01(-0.70%)
Oct 24, 2011 1.219 1.369 1.219 1.341 74,989 +0.13(+10.85%)
Oct 21, 2011 1.200 1.210 1.172 1.210 10,644 +0.00(+0.00%)
Oct 20, 2011 1.229 1.238 1.135 1.210 34,746 -0.01(-0.77%)
Oct 19, 2011 1.182 1.228 1.097 1.219 71,549 +0.05(+4.00%)
Oct 18, 2011 1.154 1.199 1.135 1.172 31,816 +0.02(+1.63%)
Oct 17, 2011 1.182 1.191 1.125 1.154 20,167 -0.05(-3.91%)
Oct 14, 2011 1.172 1.219 1.144 1.200 25,836 +0.03(+2.41%)
Oct 13, 2011 1.135 1.172 1.125 1.172 25,047 +0.01(+0.81%)
Oct 12, 2011 1.135 1.163 1.135 1.163 34,324 +0.05(+4.20%)
Oct 11, 2011 1.125 1.135 1.097 1.116 32,879 +0.00(+0.00%)
Oct 10, 2011 1.163 1.172 1.116 1.116 21,134 -0.02(-1.65%)
Oct 07, 2011 1.163 1.163 1.041 1.135 108,272 +0.02(+1.68%)
Oct 06, 2011 1.069 1.163 1.050 1.116 73,375 +0.07(+6.25%)
Oct 05, 2011 1.013 1.060 0.9472 1.050 139,098 +0.07(+6.67%)
Oct 04, 2011 0.8815 1.022 0.8253 0.9847 170,667 +0.05(+5.00%)
Oct 03, 2011 1.172 1.172 0.9097 0.9378 88,624 -0.23(-20.00%)
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%)
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.