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 (%)
Jan 29, 2016 0.8500 0.9000 0.8000 0.8700 304,115 +0.07(+8.75%)
Jan 28, 2016 0.7700 0.8300 0.7300 0.8000 56,578 +0.03(+3.94%)
Jan 27, 2016 0.9200 0.9200 0.7500 0.7697 661,987 -0.14(-15.43%)
Jan 26, 2016 0.9499 0.9800 0.8601 0.9101 735,872 -0.12(-11.64%)
Jan 25, 2016 0.7000 1.038 0.6399 1.030 2,757,679 +0.34(+49.28%)
Jan 22, 2016 0.5700 0.7400 0.5500 0.6900 291,100 +0.12(+21.59%)
Jan 21, 2016 0.5300 0.5790 0.5300 0.5675 105,572 +0.04(+7.48%)
Jan 20, 2016 0.5010 0.5280 0.4864 0.5280 66,713 +0.02(+3.15%)
Jan 19, 2016 0.5800 0.5851 0.5119 0.5119 100,638 -0.04(-6.99%)
Jan 15, 2016 0.5700 0.5504 0.5504 0.5504 17,700 -0.03(-5.10%)
Jan 14, 2016 0.5900 0.6180 0.5488 0.5800 94,781 -0.01(-2.23%)
Jan 13, 2016 0.6180 0.7380 0.5695 0.5932 56,530 +0.01(+2.45%)
Jan 12, 2016 0.6499 0.6499 0.5600 0.5790 115,003 -0.05(-7.36%)
Jan 11, 2016 0.6700 0.6703 0.5999 0.6250 106,478 -0.05(-6.72%)
Jan 08, 2016 0.7210 0.7210 0.6700 0.6700 59,020 -0.03(-4.29%)
Jan 07, 2016 0.6900 0.7000 0.6800 0.7000 85,306 -0.01(-1.41%)
Jan 06, 2016 0.7200 0.7200 0.6900 0.7100 44,105 +0.00(+0.00%)
Jan 05, 2016 0.7000 0.7200 0.7000 0.7100 15,301 +0.00(+0.00%)
Jan 04, 2016 0.7000 0.7200 0.6680 0.7100 77,850 -0.02(-2.07%)
Dec 31, 2015 0.7600 0.7250 0.7250 0.7250 31,700 +0.00(+0.68%)
Dec 30, 2015 0.7700 0.7800 0.7101 0.7201 236,146 -0.05(-5.88%)
Dec 29, 2015 0.7690 0.7800 0.7400 0.7651 51,525 +0.03(+3.39%)
Dec 28, 2015 0.7799 0.7799 0.7350 0.7400 80,664 -0.05(-6.21%)
Dec 24, 2015 0.7700 0.7890 0.7890 0.7890 31,600 +0.01(+1.81%)
Dec 23, 2015 0.7711 0.7750 0.7294 0.7750 100,996 +0.01(+0.65%)
Dec 22, 2015 0.7400 0.7750 0.7200 0.7700 159,406 +0.04(+5.47%)
Dec 21, 2015 0.6850 0.7690 0.6850 0.7301 208,489 +0.04(+5.05%)
Dec 18, 2015 0.7100 0.7100 0.6890 0.6950 30,682 -0.01(-0.71%)
Dec 17, 2015 0.7000 0.7100 0.6800 0.7000 18,783 -0.01(-1.41%)
Dec 16, 2015 0.7099 0.7100 0.6700 0.7100 10,950 +0.00(+0.00%)
Dec 15, 2015 0.7000 0.7100 0.6800 0.7100 16,943 +0.01(+1.44%)
Dec 14, 2015 0.6500 0.6999 0.6500 0.6999 60,814 +0.05(+7.84%)
Dec 11, 2015 0.6700 0.6728 0.6180 0.6490 34,140 -0.02(-3.16%)
Dec 10, 2015 0.6700 0.7000 0.6600 0.6702 22,723 -0.01(-0.95%)
Dec 09, 2015 0.6460 0.6850 0.6460 0.6766 20,388 +0.01(+0.99%)
Dec 08, 2015 0.7100 0.7199 0.6700 0.6700 63,817 -0.05(-7.42%)
Dec 07, 2015 0.7300 0.7485 0.7051 0.7237 81,835 -0.01(-1.31%)
Dec 04, 2015 0.7200 0.7500 0.7050 0.7333 213,128 +0.04(+6.28%)
Dec 03, 2015 0.6117 0.6900 0.6101 0.6900 176,017 +0.09(+15.00%)
Dec 02, 2015 0.6232 0.6300 0.5901 0.6000 34,784 +0.00(+0.00%)
Dec 01, 2015 0.6181 0.6300 0.6000 0.6000 48,223 +0.00(+0.00%)
Nov 30, 2015 0.5890 0.6125 0.5890 0.6000 18,288 +0.02(+3.45%)
Nov 27, 2015 0.5920 0.5924 0.5800 0.5800 36,362 -0.01(-2.03%)
Nov 25, 2015 0.6000 0.5920 0.5920 0.5920 39,300 -0.03(-4.52%)
Nov 24, 2015 0.6501 0.6750 0.6199 0.6200 104,358 -0.03(-5.21%)
Nov 23, 2015 0.6300 0.6700 0.6300 0.6541 36,256 +0.02(+3.83%)
Nov 20, 2015 0.6600 0.6750 0.6300 0.6300 74,511 -0.02(-3.06%)
Nov 19, 2015 0.6200 0.6639 0.6200 0.6499 139,536 +0.03(+4.89%)
Nov 18, 2015 0.5799 0.6200 0.5610 0.6196 228,285 +0.05(+8.70%)
Nov 17, 2015 0.5100 0.5800 0.5310 0.5700 104,136 +0.04(+7.59%)
Nov 16, 2015 0.5090 0.5298 0.5090 0.5298 6,366 +0.01(+1.88%)
Nov 13, 2015 0.5097 0.5288 0.5014 0.5200 53,278 +0.02(+4.00%)
Nov 12, 2015 0.5050 0.5288 0.5000 0.5000 38,033 -0.02(-3.85%)
Nov 11, 2015 0.5495 0.5495 0.5000 0.5200 57,148 -0.02(-2.80%)
Nov 10, 2015 0.5201 0.5498 0.5201 0.5350 10,180 -0.01(-0.93%)
Nov 09, 2015 0.5400 0.5500 0.5300 0.5400 5,900 +0.00(+0.00%)
Nov 06, 2015 0.5499 0.5500 0.5201 0.5400 82,325 +0.01(+1.50%)
Nov 05, 2015 0.5497 0.5500 0.5320 0.5320 37,498 -0.02(-3.27%)
Nov 04, 2015 0.5480 0.5598 0.5400 0.5500 57,942 +0.01(+1.85%)
Nov 03, 2015 0.5300 0.5600 0.5300 0.5400 50,361 -0.01(-1.78%)
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.