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 31, 2020 1.300 1.370 1.200 1.260 33,200 -0.05(-3.82%)
Jan 30, 2020 1.380 1.405 1.260 1.310 65,622 -0.09(-6.43%)
Jan 29, 2020 1.440 1.450 1.400 1.400 26,131 -0.06(-3.78%)
Jan 28, 2020 1.470 1.470 1.380 1.455 58,716 -0.03(-2.35%)
Jan 27, 2020 1.450 1.500 1.423 1.490 24,191 -0.01(-0.67%)
Jan 24, 2020 1.460 1.510 1.440 1.500 48,500 +0.03(+2.39%)
Jan 23, 2020 1.450 1.510 1.420 1.465 61,052 +0.02(+1.03%)
Jan 22, 2020 1.530 1.550 1.450 1.450 98,935 +0.02(+1.40%)
Jan 21, 2020 1.710 1.710 1.410 1.430 197,005 -0.31(-17.61%)
Jan 17, 2020 1.990 1.990 1.530 1.736 235,700 -0.08(-4.64%)
Jan 16, 2020 2.080 2.080 1.750 1.820 242,965 -0.27(-12.92%)
Jan 15, 2020 2.390 2.650 1.890 2.090 558,943 +0.16(+8.29%)
Jan 14, 2020 1.570 1.980 1.530 1.930 102,279 +0.36(+23.24%)
Jan 13, 2020 1.550 1.660 1.528 1.566 35,128 +0.07(+4.41%)
Jan 10, 2020 1.470 1.500 1.460 1.500 23,600 -0.01(-0.66%)
Jan 09, 2020 1.530 1.530 1.450 1.510 13,976 -0.02(-1.31%)
Jan 08, 2020 1.520 1.583 1.520 1.530 8,068 +0.02(+1.32%)
Jan 07, 2020 1.600 1.600 1.510 1.510 16,591 -0.04(-2.58%)
Jan 06, 2020 1.569 1.570 1.547 1.550 10,492 +0.02(+1.49%)
Jan 03, 2020 1.590 1.590 1.525 1.527 11,900 -0.03(-2.04%)
Jan 02, 2020 1.550 1.600 1.510 1.559 29,913 +0.05(+3.25%)
Dec 31, 2019 1.490 1.570 1.480 1.510 17,800 +0.02(+1.34%)
Dec 30, 2019 1.500 1.515 1.437 1.490 18,356 +0.04(+2.76%)
Dec 27, 2019 1.540 1.540 1.430 1.450 43,300 -0.09(-5.84%)
Dec 26, 2019 1.500 1.580 1.490 1.540 17,335 +0.07(+4.76%)
Dec 24, 2019 1.500 1.575 1.450 1.470 33,500 -0.04(-2.65%)
Dec 23, 2019 1.560 1.560 1.500 1.510 32,589 -0.12(-7.36%)
Dec 20, 2019 1.500 1.645 1.500 1.630 15,200 +0.16(+10.88%)
Dec 19, 2019 1.690 1.693 1.460 1.470 64,527 -0.22(-13.02%)
Dec 18, 2019 1.790 1.790 1.508 1.690 35,905 -0.15(-8.15%)
Dec 17, 2019 1.790 1.900 1.790 1.840 10,071 +0.05(+2.79%)
Dec 16, 2019 1.840 1.840 1.740 1.790 20,295 -0.13(-6.77%)
Dec 13, 2019 1.970 2.050 1.920 1.920 17,300 -0.06(-3.03%)
Dec 12, 2019 2.010 2.060 1.950 1.980 12,678 -0.01(-0.50%)
Dec 11, 2019 2.024 2.024 1.910 1.990 14,976 -0.01(-0.50%)
Dec 10, 2019 1.894 2.010 1.894 2.000 8,205 +0.07(+3.86%)
Dec 09, 2019 1.800 2.055 1.800 1.926 27,219 +0.12(+6.39%)
Dec 06, 2019 1.940 1.960 1.810 1.810 21,400 -0.19(-9.50%)
Dec 05, 2019 1.800 2.120 1.720 2.000 45,639 +0.22(+12.40%)
Dec 04, 2019 1.730 1.780 1.720 1.779 27,597 +0.06(+3.45%)
Dec 03, 2019 1.648 1.730 1.648 1.720 25,369 +0.12(+7.50%)
Dec 02, 2019 1.550 1.705 1.550 1.600 32,878 +0.02(+1.39%)
Nov 29, 2019 1.550 1.650 1.550 1.578 9,800 +0.03(+1.81%)
Nov 27, 2019 1.550 1.567 1.550 1.550 10,100 -0.01(-0.91%)
Nov 26, 2019 1.710 1.710 1.550 1.564 13,628 -0.14(-7.98%)
Nov 25, 2019 1.460 1.710 1.450 1.700 93,998 +0.26(+18.06%)
Nov 22, 2019 1.340 1.440 1.280 1.440 31,200 +0.13(+9.92%)
Nov 21, 2019 1.360 1.400 1.300 1.310 5,873 +0.01(+0.77%)
Nov 20, 2019 1.380 1.380 1.114 1.300 34,541 -0.07(-5.11%)
Nov 19, 2019 1.310 1.470 1.310 1.370 40,633 +0.04(+3.00%)
Nov 18, 2019 1.420 1.444 1.265 1.330 40,986 -0.15(-10.13%)
Nov 15, 2019 1.556 1.565 1.410 1.480 91,600 -0.04(-2.95%)
Nov 14, 2019 1.320 1.630 1.266 1.525 31,933 +0.15(+10.51%)
Nov 13, 2019 1.490 1.554 1.223 1.380 84,611 -0.16(-10.39%)
Nov 12, 2019 1.890 1.890 1.540 1.540 84,603 -0.28(-15.38%)
Nov 11, 2019 1.950 1.950 1.800 1.820 14,315 -0.17(-8.54%)
Nov 08, 2019 2.205 2.232 1.790 1.990 206,400 -0.14(-6.57%)
Nov 07, 2019 1.970 2.160 1.970 2.130 44,150 +0.16(+8.40%)
Nov 06, 2019 1.990 2.167 1.960 1.965 29,311 -0.02(-1.26%)
Nov 05, 2019 2.410 2.410 1.942 1.990 82,355 -0.43(-17.77%)
Nov 04, 2019 2.440 2.500 2.400 2.420 10,902 -0.05(-2.02%)
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.