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, 2014 1.754 1.819 1.745 1.791 142,432 +0.04(+2.14%)
Jan 30, 2014 1.754 1.754 1.735 1.754 51,830 +0.00(+0.00%)
Jan 29, 2014 1.782 1.791 1.735 1.754 95,186 -0.04(-2.09%)
Jan 28, 2014 1.754 1.829 1.735 1.791 155,205 +0.00(+0.00%)
Jan 27, 2014 1.726 1.829 1.726 1.791 376,232 +0.08(+4.37%)
Jan 24, 2014 1.847 1.847 1.688 1.716 327,491 -0.09(-5.18%)
Jan 23, 2014 1.763 1.838 1.735 1.810 409,007 +0.02(+1.05%)
Jan 22, 2014 1.782 1.857 1.754 1.791 625,273 +0.08(+4.37%)
Jan 21, 2014 1.669 1.754 1.651 1.716 548,320 +0.06(+3.39%)
Jan 17, 2014 1.651 1.660 1.660 1.660 89,143 +0.00(+0.00%)
Jan 16, 2014 1.670 1.707 1.651 1.660 142,401 -0.05(-2.75%)
Jan 15, 2014 1.651 1.716 1.651 1.707 125,612 +0.06(+3.41%)
Jan 14, 2014 1.622 1.669 1.622 1.651 107,396 +0.01(+0.57%)
Jan 13, 2014 1.772 1.772 1.632 1.641 318,109 -0.09(-5.41%)
Jan 10, 2014 1.688 1.763 1.669 1.735 1,278,457 +0.08(+4.52%)
Jan 09, 2014 1.688 1.688 1.641 1.660 94,455 +0.00(+0.00%)
Jan 08, 2014 1.744 1.744 1.651 1.660 51,971 -0.08(-4.32%)
Jan 07, 2014 1.669 1.735 1.660 1.735 174,193 +0.07(+3.93%)
Jan 06, 2014 1.660 1.679 1.594 1.669 99,906 +0.02(+1.13%)
Jan 03, 2014 1.594 1.660 1.557 1.651 172,448 +0.04(+2.33%)
Jan 02, 2014 1.594 1.613 1.576 1.613 79,717 +0.04(+2.38%)
Dec 31, 2013 1.557 1.576 1.576 1.576 173,274 +0.02(+1.21%)
Dec 30, 2013 1.632 1.651 1.557 1.557 122,308 -0.06(-3.49%)
Dec 27, 2013 1.594 1.651 1.576 1.613 81,930 +0.04(+2.38%)
Dec 26, 2013 1.594 1.650 1.539 1.576 89,981 -0.02(-1.18%)
Dec 24, 2013 1.519 1.594 1.519 1.594 43,947 +0.06(+3.66%)
Dec 23, 2013 1.735 1.735 1.519 1.538 189,101 -0.15(-8.89%)
Dec 20, 2013 1.491 1.716 1.425 1.688 642,471 +0.23(+15.38%)
Dec 19, 2013 1.547 1.557 1.435 1.463 230,853 -0.08(-5.45%)
Dec 18, 2013 1.576 1.576 1.491 1.547 282,201 -0.01(-0.60%)
Dec 17, 2013 1.594 1.632 1.519 1.557 299,580 -0.03(-1.78%)
Dec 16, 2013 1.566 1.604 1.566 1.585 147,128 +0.02(+1.20%)
Dec 13, 2013 1.594 1.604 1.566 1.566 147,386 -0.07(-4.02%)
Dec 12, 2013 1.538 1.632 1.538 1.632 76,670 +0.08(+4.82%)
Dec 11, 2013 1.604 1.604 1.547 1.557 111,174 -0.06(-3.49%)
Dec 10, 2013 1.642 1.669 1.594 1.613 114,770 -0.07(-3.91%)
Dec 09, 2013 1.735 1.735 1.641 1.679 41,963 -0.02(-1.11%)
Dec 06, 2013 1.716 1.717 1.679 1.697 0 +0.00(+0.00%)
Dec 05, 2013 1.735 1.735 1.669 1.697 0 -0.03(-1.63%)
Dec 04, 2013 1.660 1.735 1.632 1.726 0 +0.10(+6.36%)
Dec 03, 2013 1.669 1.688 1.576 1.622 0 +0.01(+0.58%)
Dec 02, 2013 1.735 1.735 1.613 1.613 0 -0.06(-3.37%)
Nov 29, 2013 1.660 1.697 1.651 1.669 0 -0.01(-0.56%)
Nov 27, 2013 1.754 1.754 1.660 1.679 0 -0.06(-3.24%)
Nov 26, 2013 1.754 1.754 1.697 1.735 0 -0.01(-0.54%)
Nov 25, 2013 1.688 1.763 1.651 1.744 0 +0.06(+3.33%)
Nov 22, 2013 1.585 1.707 1.585 1.688 0 +0.13(+8.44%)
Nov 21, 2013 1.501 1.594 1.501 1.557 0 +0.05(+3.43%)
Nov 20, 2013 1.641 1.641 1.501 1.505 0 -0.17(-10.34%)
Nov 19, 2013 1.763 1.791 1.585 1.679 0 -0.09(-5.29%)
Nov 18, 2013 1.791 1.857 1.772 1.772 0 +0.00(+0.00%)
Nov 15, 2013 1.876 1.876 1.763 1.772 0 +0.00(+0.00%)
Nov 14, 2013 1.810 1.838 1.763 1.772 165,895 +0.02(+1.07%)
Nov 12, 2013 1.857 1.866 1.735 1.754 0 -0.08(-4.10%)
Nov 11, 2013 1.810 1.866 1.810 1.829 0 +0.02(+1.04%)
Nov 08, 2013 1.782 1.810 1.716 1.810 0 +0.01(+0.52%)
Nov 07, 2013 1.754 1.801 1.716 1.801 0 +0.08(+4.92%)
Nov 06, 2013 1.857 1.857 1.697 1.716 0 -0.12(-6.63%)
Nov 05, 2013 1.857 1.904 1.801 1.838 0 +0.01(+0.51%)
Nov 04, 2013 1.829 1.904 1.801 1.829 0 +0.01(+0.52%)
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.