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, 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%)
Jun 01, 2018 1.280 1.300 1.277 1.290 21,385 +0.01(+0.78%)
May 31, 2018 1.280 1.280 1.260 1.280 79,666 -0.02(-1.54%)
May 30, 2018 1.350 1.350 1.290 1.300 25,564 -0.04(-2.99%)
May 29, 2018 1.360 1.360 1.330 1.340 16,827 -0.02(-1.47%)
May 25, 2018 1.360 1.360 1.360 0 -0.02(-1.45%)
May 24, 2018 1.367 1.380 1.360 1.380 7,887 +0.00(+0.00%)
May 23, 2018 1.390 1.390 1.330 1.380 26,778 -0.02(-1.43%)
May 22, 2018 1.411 1.411 1.320 1.400 101,140 -0.02(-1.40%)
May 21, 2018 1.440 1.440 1.400 1.420 73,324 -0.01(-0.71%)
May 18, 2018 1.450 1.450 1.390 1.430 104,057 +0.00(+0.00%)
May 17, 2018 1.420 1.450 1.400 1.430 116,508 +0.01(+0.70%)
May 16, 2018 1.390 1.440 1.380 1.420 113,379 +0.03(+2.16%)
May 15, 2018 1.410 1.416 1.390 1.390 36,140 -0.02(-1.42%)
May 14, 2018 1.420 1.430 1.400 1.410 60,219 -0.03(-2.08%)
May 11, 2018 1.400 1.450 1.390 1.440 186,836 +0.06(+4.35%)
May 10, 2018 1.360 1.399 1.350 1.380 103,013 +0.01(+0.72%)
May 09, 2018 1.370 1.390 1.350 1.370 60,677 +0.00(+0.01%)
May 08, 2018 1.370 1.380 1.340 1.370 106,056 +0.01(+0.74%)
May 07, 2018 1.370 1.379 1.340 1.360 52,723 +0.02(+1.49%)
May 04, 2018 1.320 1.380 1.320 1.340 97,171 +0.03(+2.29%)
May 03, 2018 1.320 1.330 1.300 1.310 13,718 -0.02(-1.50%)
May 02, 2018 1.320 1.330 1.310 1.330 18,525 +0.02(+1.53%)
May 01, 2018 1.290 1.310 1.290 1.310 16,112 +0.03(+2.34%)
Apr 30, 2018 1.310 1.330 1.280 1.280 105,166 -0.01(-1.16%)
Apr 27, 2018 1.300 1.301 1.280 1.295 15,118 +0.00(+0.39%)
Apr 26, 2018 1.280 1.310 1.280 1.290 31,187 -0.01(-0.77%)
Apr 25, 2018 1.260 1.300 1.260 1.300 4,709 +0.03(+2.36%)
Apr 24, 2018 1.260 1.300 1.260 1.270 5,049 +0.00(+0.00%)
Apr 23, 2018 1.300 1.301 1.270 1.270 61,102 -0.03(-2.25%)
Apr 20, 2018 1.290 1.305 1.280 1.299 24,266 +0.03(+2.30%)
Apr 19, 2018 1.300 1.310 1.260 1.270 41,208 -0.04(-3.05%)
Apr 18, 2018 1.290 1.330 1.280 1.310 17,887 +0.02(+1.55%)
Apr 17, 2018 1.310 1.320 1.260 1.290 93,098 -0.01(-0.77%)
Apr 16, 2018 1.300 1.314 1.280 1.300 13,978 +0.00(+0.00%)
Apr 13, 2018 1.320 1.320 1.300 1.300 16,473 -0.03(-2.26%)
Apr 12, 2018 1.290 1.339 1.280 1.330 43,575 +0.05(+3.91%)
Apr 11, 2018 1.270 1.319 1.270 1.280 15,495 +0.01(+0.39%)
Apr 10, 2018 1.320 1.320 1.260 1.275 23,481 -0.01(-0.78%)
Apr 09, 2018 1.350 1.350 1.270 1.285 21,731 -0.07(-4.81%)
Apr 06, 2018 1.300 1.350 1.280 1.350 35,824 +0.05(+3.85%)
Apr 05, 2018 1.340 1.400 1.300 1.300 21,437 -0.04(-2.99%)
Apr 04, 2018 1.320 1.390 1.260 1.340 42,891 +0.01(+0.75%)
Apr 03, 2018 1.265 1.330 1.250 1.330 18,702 +0.05(+3.91%)
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.