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 (%)
Aug 31, 2018 1.270 1.270 1.270 0 +0.01(+0.79%)
Aug 30, 2018 1.230 1.260 1.230 1.260 4,145 +0.02(+1.42%)
Aug 29, 2018 1.280 1.280 1.230 1.242 10,186 -0.01(-0.62%)
Aug 28, 2018 1.250 1.260 1.230 1.250 5,235 +0.01(+0.81%)
Aug 27, 2018 1.259 1.259 1.220 1.240 4,001 +0.01(+0.81%)
Aug 24, 2018 1.230 1.250 1.190 1.230 14,700 +0.03(+2.50%)
Aug 23, 2018 1.201 1.203 1.190 1.200 3,093 -0.01(-0.83%)
Aug 22, 2018 1.190 1.220 1.180 1.210 4,655 +0.00(+0.00%)
Aug 21, 2018 1.200 1.234 1.170 1.210 19,716 +0.04(+3.33%)
Aug 20, 2018 1.180 1.180 1.171 1.171 4,373 +0.00(+0.09%)
Aug 17, 2018 1.180 1.180 1.100 1.170 31,100 -0.01(-0.85%)
Aug 16, 2018 1.190 1.200 1.170 1.180 14,182 -0.01(-0.84%)
Aug 15, 2018 1.210 1.211 1.160 1.190 53,871 -0.02(-1.47%)
Aug 14, 2018 1.220 1.230 1.200 1.208 16,516 -0.01(-1.01%)
Aug 13, 2018 1.240 1.250 1.200 1.220 37,499 -0.01(-0.81%)
Aug 10, 2018 1.250 1.280 1.230 1.230 60,600 -0.02(-1.52%)
Aug 09, 2018 1.271 1.280 1.230 1.249 31,566 -0.02(-1.65%)
Aug 08, 2018 1.260 1.290 1.251 1.270 52,081 +0.02(+1.60%)
Aug 07, 2018 1.249 1.250 1.230 1.250 13,615 +0.01(+0.81%)
Aug 06, 2018 1.230 1.250 1.230 1.240 5,947 +0.01(+0.81%)
Aug 03, 2018 1.250 1.250 1.220 1.230 5,600 +0.00(+0.00%)
Aug 02, 2018 1.240 1.240 1.220 1.230 23,664 -0.02(-1.60%)
Aug 01, 2018 1.240 1.256 1.230 1.250 10,527 +0.01(+0.81%)
Jul 31, 2018 1.250 1.250 1.230 1.240 12,256 -0.01(-0.80%)
Jul 30, 2018 1.220 1.251 1.200 1.250 53,686 +0.01(+0.81%)
Jul 27, 2018 1.250 1.250 1.240 1.240 8,600 +0.00(+0.00%)
Jul 26, 2018 1.240 1.250 1.230 1.240 6,674 -0.02(-1.50%)
Jul 25, 2018 1.259 1.259 1.240 1.259 4,010 +0.01(+0.71%)
Jul 24, 2018 1.250 1.250 1.210 1.250 25,340 +0.00(+0.00%)
Jul 23, 2018 1.260 1.260 1.230 1.250 4,162 +0.00(+0.00%)
Jul 20, 2018 1.238 1.250 1.238 1.250 8,508 +0.02(+1.63%)
Jul 19, 2018 1.240 1.240 1.230 1.230 4,477 -0.01(-0.81%)
Jul 18, 2018 1.250 1.250 1.238 1.240 18,178 +0.00(+0.13%)
Jul 17, 2018 1.220 1.240 1.220 1.238 14,663 +0.02(+1.93%)
Jul 16, 2018 1.210 1.226 1.210 1.215 15,942 -0.01(-1.22%)
Jul 13, 2018 1.240 1.259 1.230 1.230 10,582 -0.02(-1.60%)
Jul 12, 2018 1.260 1.260 1.240 1.250 24,962 +0.00(+0.00%)
Jul 11, 2018 1.240 1.257 1.240 1.250 17,302 +0.01(+0.80%)
Jul 10, 2018 1.260 1.260 1.240 1.240 32,154 +0.01(+0.49%)
Jul 09, 2018 1.270 1.270 1.230 1.234 60,912 -0.03(-2.06%)
Jul 06, 2018 1.220 1.290 1.220 1.260 26,342 +0.01(+0.80%)
Jul 05, 2018 1.260 1.260 1.230 1.250 12,821 +0.00(+0.00%)
Jul 03, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 02, 2018 1.250 1.270 1.250 1.250 6,874 -0.01(-0.79%)
Jun 29, 2018 1.270 1.285 1.230 1.260 186,092 +0.00(+0.00%)
Jun 28, 2018 1.260 1.271 1.232 1.260 105,184 +0.03(+2.44%)
Jun 27, 2018 1.240 1.249 1.230 1.230 30,058 +0.00(+0.00%)
Jun 26, 2018 1.220 1.230 1.208 1.230 21,971 +0.02(+1.65%)
Jun 25, 2018 1.230 1.230 1.202 1.210 17,221 -0.02(-1.63%)
Jun 22, 2018 1.230 1.236 1.220 1.230 20,179 -0.01(-0.81%)
Jun 21, 2018 1.250 1.250 1.230 1.240 51,929 +0.00(+0.00%)
Jun 20, 2018 1.230 1.250 1.220 1.240 95,405 +0.02(+1.64%)
Jun 19, 2018 1.270 1.277 1.210 1.220 141,826 -0.06(-4.69%)
Jun 18, 2018 1.320 1.320 1.270 1.280 42,115 -0.01(-0.99%)
Jun 15, 2018 1.310 1.290 1.293 15,725 -0.02(-1.31%)
Jun 14, 2018 1.310 1.310 1.290 1.310 34,336 +0.01(+0.77%)
Jun 13, 2018 1.331 1.334 1.300 1.300 144,388 -0.04(-2.99%)
Jun 12, 2018 1.330 1.360 1.310 1.340 64,874 +0.02(+1.52%)
Jun 11, 2018 1.300 1.335 1.300 1.320 54,274 +0.03(+1.94%)
Jun 08, 2018 1.360 1.370 1.290 1.295 107,190 -0.06(-4.08%)
Jun 07, 2018 1.370 1.370 1.340 1.350 20,154 +0.00(+0.00%)
Jun 06, 2018 1.310 1.397 1.310 1.350 215,650 +0.03(+2.28%)
Jun 05, 2018 1.310 1.329 1.300 1.320 42,860 +0.02(+1.53%)
Jun 04, 2018 1.300 1.310 1.293 1.300 51,809 +0.01(+0.78%)
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.