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 (%)
Oct 31, 2014 1.180 1.200 1.160 1.190 22,225 +0.00(+0.00%)
Oct 30, 2014 1.191 1.191 1.180 1.190 32,866 -0.01(-0.75%)
Oct 29, 2014 1.210 1.210 1.190 1.199 26,010 +0.01(+0.76%)
Oct 28, 2014 1.210 1.210 1.190 1.190 14,998 +0.00(+0.00%)
Oct 27, 2014 1.190 1.190 1.190 1.190 26,428 +0.00(+0.00%)
Oct 24, 2014 1.210 1.210 1.180 1.190 64,338 -0.01(-0.83%)
Oct 23, 2014 1.214 1.214 1.190 1.200 13,987 -0.02(-1.64%)
Oct 22, 2014 1.210 1.250 1.190 1.220 72,244 +0.01(+0.83%)
Oct 21, 2014 1.230 1.250 1.200 1.210 57,359 -0.02(-1.63%)
Oct 20, 2014 1.210 1.230 1.190 1.230 6,214 +0.02(+1.87%)
Oct 17, 2014 1.230 1.230 1.160 1.207 28,047 -0.02(-1.58%)
Oct 16, 2014 1.190 1.227 1.170 1.227 175,515 +0.02(+1.66%)
Oct 15, 2014 1.190 1.228 1.140 1.207 208,934 +0.02(+1.41%)
Oct 14, 2014 1.250 1.270 1.190 1.190 190,795 -0.04(-3.25%)
Oct 13, 2014 1.240 1.258 1.230 1.230 30,599 -0.01(-0.81%)
Oct 10, 2014 1.250 1.300 1.240 1.240 60,692 -0.05(-3.88%)
Oct 09, 2014 1.250 1.280 1.240 1.290 95,484 +0.03(+2.38%)
Oct 08, 2014 1.230 1.270 1.230 1.260 39,828 +0.03(+2.44%)
Oct 07, 2014 1.300 1.301 1.210 1.230 182,944 -0.07(-5.75%)
Oct 06, 2014 1.310 1.320 1.280 1.305 11,336 +0.01(+0.39%)
Oct 03, 2014 1.300 1.300 1.270 1.300 13,423 +0.01(+0.77%)
Oct 02, 2014 1.270 1.290 1.260 1.290 40,268 +0.03(+2.32%)
Oct 01, 2014 1.320 1.320 1.261 1.261 133,498 -0.06(-4.49%)
Sep 30, 2014 1.323 1.340 1.320 1.320 16,952 -0.02(-1.49%)
Sep 29, 2014 1.350 1.370 1.320 1.340 28,396 -0.02(-1.46%)
Sep 26, 2014 1.390 1.398 1.334 1.360 93,808 -0.03(-2.17%)
Sep 25, 2014 1.310 1.410 1.310 1.390 118,830 +0.03(+2.21%)
Sep 24, 2014 1.300 1.360 1.290 1.360 127,266 +0.06(+4.62%)
Sep 23, 2014 1.308 1.320 1.300 1.300 68,901 +0.00(+0.00%)
Sep 22, 2014 1.320 1.380 1.300 1.300 219,298 -0.02(-1.52%)
Sep 19, 2014 1.330 1.340 1.310 1.320 182,953 -0.01(-0.75%)
Sep 18, 2014 1.360 1.360 1.300 1.330 198,295 -0.01(-0.75%)
Sep 17, 2014 1.340 1.400 1.300 1.340 195,806 +0.00(+0.00%)
Sep 16, 2014 1.300 1.380 1.280 1.340 293,343 -0.03(-2.19%)
Sep 15, 2014 1.470 1.470 1.360 1.370 207,757 -0.08(-5.52%)
Sep 12, 2014 1.480 1.495 1.390 1.450 175,289 -0.03(-1.89%)
Sep 11, 2014 1.407 1.490 1.390 1.478 555,445 +0.08(+5.58%)
Sep 10, 2014 1.320 1.420 1.290 1.400 418,333 +0.11(+8.52%)
Sep 09, 2014 1.290 1.340 1.290 1.290 157,700 -0.03(-2.27%)
Sep 08, 2014 1.310 1.350 1.290 1.320 86,499 -0.00(-0.01%)
Sep 05, 2014 1.360 1.370 1.300 1.320 179,860 -0.05(-3.65%)
Sep 04, 2014 1.410 1.430 1.360 1.370 115,651 -0.02(-1.44%)
Sep 03, 2014 1.430 1.460 1.390 1.390 182,143 -0.04(-2.80%)
Sep 02, 2014 1.410 1.470 1.410 1.430 371,129 +0.04(+2.88%)
Aug 29, 2014 1.320 1.390 1.390 1.390 500,400 +0.08(+6.11%)
Aug 28, 2014 1.260 1.320 1.260 1.310 95,614 +0.03(+2.34%)
Aug 27, 2014 1.290 1.290 1.270 1.280 45,100 +0.01(+0.79%)
Aug 26, 2014 1.320 1.330 1.270 1.270 72,667 -0.05(-3.79%)
Aug 25, 2014 1.310 1.338 1.280 1.320 334,139 +0.08(+6.45%)
Aug 22, 2014 1.220 1.220 1.220 1.240 56,248 +0.01(+0.81%)
Aug 21, 2014 1.220 1.270 1.200 1.230 100,633 +0.02(+1.40%)
Aug 20, 2014 1.210 1.220 1.200 1.213 33,482 +0.00(+0.25%)
Aug 19, 2014 1.200 1.220 1.190 1.210 38,747 +0.02(+1.68%)
Aug 18, 2014 1.240 1.250 1.190 1.190 97,027 -0.03(-2.46%)
Aug 15, 2014 1.220 1.250 1.220 1.220 34,422 +0.01(+0.83%)
Aug 14, 2014 1.350 1.380 1.210 1.210 257,796 -0.10(-7.63%)
Aug 13, 2014 1.250 1.350 1.243 1.310 292,518 +0.08(+6.50%)
Aug 12, 2014 1.230 1.240 1.210 1.230 33,148 -0.00(-0.01%)
Aug 11, 2014 1.210 1.230 1.180 1.230 133,365 +0.03(+2.50%)
Aug 08, 2014 1.180 1.200 1.180 1.200 54,284 +0.04(+3.45%)
Aug 07, 2014 1.230 1.230 1.160 1.160 103,327 -0.04(-3.33%)
Aug 06, 2014 1.200 1.270 1.190 1.200 299,235 -0.02(-1.64%)
Aug 05, 2014 1.200 1.229 1.200 1.220 24,269 +0.02(+1.67%)
Aug 04, 2014 1.160 1.200 1.160 1.200 27,647 +0.02(+1.69%)
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.