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 (%)
Jun 29, 2012 1.707 1.744 1.547 1.594 845,354 +0.34(+26.87%)
Jun 28, 2012 1.735 1.744 1.257 1.257 767,710 -0.49(-27.96%)
Jun 27, 2012 1.923 1.941 1.744 1.744 248,769 -0.15(-7.92%)
Jun 26, 2012 2.101 2.101 1.782 1.894 469,496 -0.24(-11.40%)
Jun 25, 2012 2.241 2.241 1.969 2.138 347,777 -0.08(-3.39%)
Jun 22, 2012 2.157 2.213 2.138 2.213 93,277 +0.06(+2.61%)
Jun 21, 2012 2.166 2.345 2.119 2.157 238,339 +0.01(+0.44%)
Jun 20, 2012 2.157 2.298 2.073 2.148 356,046 -0.01(-0.43%)
Jun 19, 2012 2.204 2.354 2.129 2.157 139,477 -0.07(-2.95%)
Jun 18, 2012 2.373 2.373 2.194 2.223 177,321 -0.16(-6.69%)
Jun 15, 2012 2.420 2.513 2.382 2.382 264,995 -0.07(-2.68%)
Jun 14, 2012 2.391 2.626 2.279 2.448 489,808 +0.11(+4.82%)
Jun 13, 2012 2.410 2.532 2.326 2.335 51,964 -0.05(-1.97%)
Jun 12, 2012 2.438 2.511 2.363 2.382 338,315 -0.09(-3.79%)
Jun 11, 2012 2.270 2.598 2.157 2.476 1,733,582 +0.18(+7.75%)
Jun 08, 2012 2.119 2.420 2.110 2.298 376,628 +0.20(+9.37%)
Jun 07, 2012 2.204 2.204 2.101 2.101 40,737 -0.07(-3.41%)
Jun 06, 2012 2.110 2.298 2.110 2.175 131,007 +0.06(+3.07%)
Jun 05, 2012 2.260 2.260 1.941 2.110 586,853 -0.15(-6.64%)
Jun 04, 2012 2.410 2.532 2.251 2.260 155,170 -0.19(-7.66%)
Jun 01, 2012 2.391 2.457 2.326 2.448 178,753 +0.04(+1.56%)
May 31, 2012 2.363 2.448 2.354 2.410 188,171 +0.04(+1.58%)
May 30, 2012 2.429 2.438 2.345 2.373 158,955 -0.04(-1.56%)
May 29, 2012 2.448 2.457 2.382 2.410 164,138 +0.02(+0.74%)
May 25, 2012 2.438 2.438 2.363 2.392 126,114 -0.04(-1.51%)
May 24, 2012 2.523 2.523 2.363 2.429 244,470 -0.05(-1.89%)
May 23, 2012 2.382 2.532 2.345 2.476 361,486 +0.09(+3.94%)
May 22, 2012 2.335 2.420 2.307 2.382 208,228 +0.06(+2.42%)
May 21, 2012 2.363 2.373 2.298 2.326 181,034 -0.04(-1.59%)
May 18, 2012 2.429 2.429 2.307 2.363 199,304 -0.02(-0.79%)
May 17, 2012 2.457 2.457 2.326 2.382 331,468 -0.14(-5.58%)
May 16, 2012 2.513 2.532 2.363 2.523 324,340 +0.08(+3.06%)
May 15, 2012 2.438 2.579 2.270 2.448 423,891 +0.03(+1.16%)
May 14, 2012 2.251 2.448 2.176 2.420 571,674 +0.13(+5.74%)
May 11, 2012 2.495 2.495 2.190 2.288 951,388 -0.20(-7.92%)
May 10, 2012 2.476 2.607 2.354 2.485 1,940,868 -0.09(-3.64%)
May 09, 2012 2.466 2.598 2.391 2.579 1,710,257 +0.04(+1.48%)
May 08, 2012 2.251 2.748 2.157 2.541 3,211,601 +0.25(+11.07%)
May 07, 2012 1.998 2.326 1.941 2.288 2,296,125 +0.23(+10.91%)
May 04, 2012 1.932 2.204 1.932 2.063 2,340,282 +0.13(+6.80%)
May 03, 2012 1.547 1.941 1.547 1.932 1,322,681 +0.37(+23.35%)
May 02, 2012 1.585 1.622 1.557 1.566 57,591 -0.05(-2.91%)
May 01, 2012 1.651 1.651 1.585 1.613 21,445 -0.02(-1.15%)
Apr 30, 2012 1.622 1.651 1.622 1.632 29,071 +0.00(+0.00%)
Apr 27, 2012 1.623 1.669 1.622 1.632 152,375 +0.00(+0.00%)
Apr 26, 2012 1.594 1.632 1.557 1.632 33,060 +0.00(+0.00%)
Apr 25, 2012 1.660 1.688 1.566 1.632 114,558 -0.05(-2.79%)
Apr 24, 2012 1.444 1.716 1.444 1.679 422,112 +0.22(+14.74%)
Apr 23, 2012 1.388 1.519 1.388 1.463 112,496 +0.05(+3.31%)
Apr 20, 2012 1.397 1.416 1.332 1.416 36,205 +0.01(+0.67%)
Apr 19, 2012 1.454 1.454 1.388 1.407 61,043 -0.03(-1.96%)
Apr 18, 2012 1.435 1.454 1.425 1.435 36,360 -0.01(-0.65%)
Apr 17, 2012 1.501 1.501 1.425 1.444 36,084 -0.08(-4.94%)
Apr 16, 2012 1.538 1.547 1.463 1.519 98,373 +0.02(+1.25%)
Apr 13, 2012 1.360 1.547 1.360 1.501 331,525 +0.16(+11.89%)
Apr 12, 2012 1.341 1.379 1.313 1.341 126,200 -0.02(-1.38%)
Apr 11, 2012 1.407 1.433 1.360 1.360 65,223 -0.07(-4.61%)
Apr 10, 2012 1.501 1.501 1.369 1.425 79,325 -0.07(-4.40%)
Apr 09, 2012 1.444 1.501 1.407 1.491 145,051 +0.03(+1.92%)
Apr 05, 2012 1.257 1.472 1.257 1.463 254,048 +0.21(+16.42%)
Apr 04, 2012 1.360 1.379 1.257 1.257 102,593 -0.11(-8.22%)
Apr 03, 2012 1.454 1.454 1.360 1.369 83,752 -0.08(-5.20%)
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.