Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingold Jewelry Inc (OP: KGJI )

0.0001 UNCHANGED
Last Price Updated: 3:43 PM EST, Dec 18, 2023 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 (%)
May 13, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 12, 2021 0.1400 0.1412 0.1400 0.1400 4,635 -0.01(-6.79%)
May 11, 2021 0.1450 0.1539 0.1405 0.1502 6,519 -0.01(-8.97%)
May 10, 2021 0.1650 0.1650 0.1650 0.1650 120 -0.00(-0.30%)
May 07, 2021 0.1840 0.1840 0.1655 0.1655 22,587 -0.00(-2.65%)
May 06, 2021 0.1800 0.1850 0.1700 0.1700 25,016 -0.00(-1.73%)
May 05, 2021 0.1655 0.2000 0.1655 0.1730 29,939 -0.01(-6.49%)
May 04, 2021 0.1800 0.1850 0.1800 0.1850 9,764 +0.01(+8.57%)
May 03, 2021 0.1850 0.1900 0.1700 0.1704 67,685 -0.00(-2.63%)
Apr 30, 2021 0.1800 0.2000 0.1690 0.1750 15,600 -0.01(-2.78%)
Apr 29, 2021 0.1900 0.2000 0.1800 0.1800 27,814 +0.00(+0.00%)
Apr 28, 2021 0.1653 0.1999 0.1653 0.1800 182,647 -0.01(-4.96%)
Apr 27, 2021 0.1500 0.1894 0.1500 0.1894 42,605 +0.02(+11.74%)
Apr 26, 2021 0.1500 0.1750 0.1050 0.1695 308,956 +0.01(+7.96%)
Apr 23, 2021 0.1595 0.1989 0.1475 0.1570 22,700 +0.00(+1.29%)
Apr 22, 2021 0.1550 0.1600 0.1502 0.1550 33,124 +0.00(+0.00%)
Apr 21, 2021 0.1406 0.1550 0.1406 0.1550 13,774 -0.01(-3.13%)
Apr 20, 2021 0.1700 0.1700 0.1600 0.1600 59,930 +0.00(+0.25%)
Apr 19, 2021 0.2000 0.2000 0.1200 0.1596 224,760 -0.02(-11.33%)
Apr 16, 2021 0.1383 0.2500 0.1383 0.1800 182,200 +0.02(+12.50%)
Apr 15, 2021 0.2045 0.2045 0.1600 0.1600 53,698 +0.00(+0.00%)
Apr 14, 2021 0.2140 0.2140 0.1600 0.1600 80,919 -0.04(-17.95%)
Apr 13, 2021 0.1800 0.1999 0.1713 0.1950 7,004 -0.01(-2.50%)
Apr 12, 2021 0.1925 0.2000 0.1710 0.2000 52,625 +0.00(+0.76%)
Apr 09, 2021 0.1965 0.2000 0.1800 0.1985 36,100 +0.00(+1.95%)
Apr 08, 2021 0.1823 0.1997 0.1823 0.1947 5,407 -0.01(-2.65%)
Apr 07, 2021 0.1905 0.2000 0.1820 0.2000 18,512 +0.01(+5.10%)
Apr 06, 2021 0.1905 0.2100 0.1700 0.1903 29,492 +0.00(+0.00%)
Apr 05, 2021 0.1930 0.2175 0.1800 0.1903 122,839 -0.00(-2.41%)
Apr 01, 2021 0.1911 0.2150 0.1800 0.1950 11,000 +0.01(+2.63%)
Mar 31, 2021 0.2000 0.2100 0.1800 0.1900 30,041 -0.03(-13.64%)
Mar 30, 2021 0.2050 0.2200 0.1900 0.2200 16,882 +0.02(+10.00%)
Mar 29, 2021 0.3050 0.3050 0.1802 0.2000 4,890 -0.00(-1.14%)
Mar 26, 2021 0.2200 0.2200 0.2000 0.2023 46,200 -0.01(-3.90%)
Mar 25, 2021 0.2700 0.2700 0.1700 0.2105 30,013 +0.01(+5.25%)
Mar 24, 2021 0.2250 0.2550 0.1700 0.2000 123,465 -0.00(-0.50%)
Mar 23, 2021 0.2450 0.2725 0.1900 0.2010 46,171 -0.04(-16.25%)
Mar 22, 2021 0.2140 0.2500 0.2100 0.2400 1,864 -0.01(-4.00%)
Mar 19, 2021 0.2020 0.2500 0.1900 0.2500 116,900 +0.02(+8.70%)
Mar 18, 2021 0.2100 0.2500 0.2100 0.2300 4,989 +0.00(+0.00%)
Mar 17, 2021 0.2500 0.2500 0.2100 0.2300 18,792 +0.01(+2.22%)
Mar 16, 2021 0.2200 0.2500 0.2100 0.2250 29,026 +0.00(+1.81%)
Mar 15, 2021 0.2102 0.2588 0.2102 0.2210 5,199 -0.02(-7.92%)
Mar 12, 2021 0.2100 0.2400 0.2100 0.2400 8,400 +0.03(+14.29%)
Mar 11, 2021 0.2100 0.2500 0.2100 0.2100 6,695 -0.01(-4.55%)
Mar 10, 2021 0.2200 0.2400 0.2000 0.2200 22,217 +0.02(+9.89%)
Mar 09, 2021 0.2100 0.2400 0.2002 0.2002 38,438 -0.03(-12.96%)
Mar 08, 2021 0.2290 0.2450 0.2100 0.2300 4,113 +0.00(+0.04%)
Mar 05, 2021 0.2050 0.2470 0.1900 0.2299 43,700 +0.02(+12.15%)
Mar 04, 2021 0.2054 0.2488 0.1772 0.2050 48,972 -0.00(-0.49%)
Mar 03, 2021 0.4200 0.4200 0.2050 0.2060 43,609 -0.03(-14.17%)
Mar 02, 2021 0.2000 0.2400 0.2000 0.2400 69,608 +0.00(+0.00%)
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.