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 (%)
Nov 30, 2010 8.572 8.572 8.178 8.534 3,791 -0.03(-0.33%)
Nov 29, 2010 8.600 8.600 8.178 8.562 6,672 +0.02(+0.22%)
Nov 26, 2010 8.309 8.543 8.159 8.543 4,894 +0.00(+0.00%)
Nov 24, 2010 8.534 8.543 8.543 8.543 23,137 +0.01(+0.11%)
Nov 23, 2010 8.600 8.600 8.393 8.534 9,994 +0.00(+0.00%)
Nov 22, 2010 8.431 8.609 8.384 8.534 31,805 +0.11(+1.34%)
Nov 19, 2010 8.159 8.422 8.159 8.422 21,839 +0.26(+3.22%)
Nov 18, 2010 8.272 8.272 8.115 8.159 5,737 -0.08(-1.02%)
Nov 17, 2010 8.300 8.300 7.925 8.243 24,015 +0.13(+1.62%)
Nov 16, 2010 8.393 8.393 7.775 8.112 30,863 +0.15(+1.88%)
Nov 15, 2010 7.971 8.206 7.737 7.962 40,993 +0.37(+4.81%)
Nov 12, 2010 6.893 8.440 6.893 7.596 32,346 +0.78(+11.42%)
Nov 11, 2010 6.893 7.118 6.809 6.818 3,744 -0.15(-2.15%)
Nov 10, 2010 7.099 7.099 6.799 6.968 7,153 -0.16(-2.24%)
Nov 09, 2010 7.287 7.315 7.034 7.127 12,523 -0.14(-1.94%)
Nov 08, 2010 6.677 7.306 6.677 7.268 29,282 +0.44(+6.46%)
Nov 05, 2010 7.315 7.315 6.715 6.827 41,963 -0.53(-7.14%)
Nov 04, 2010 6.893 7.653 6.893 7.352 18,005 +0.38(+5.52%)
Nov 03, 2010 6.574 7.728 6.565 6.968 143,707 +0.36(+5.39%)
Nov 02, 2010 7.240 7.634 6.574 6.612 47,525 -1.00(-13.18%)
Nov 01, 2010 7.428 7.690 7.202 7.615 10,252 +0.16(+2.14%)
Oct 29, 2010 7.549 7.830 7.409 7.456 5,458 -0.05(-0.61%)
Oct 28, 2010 7.653 7.737 7.315 7.502 20,104 -0.24(-3.16%)
Oct 27, 2010 8.009 8.075 7.643 7.746 29,619 -0.49(-5.92%)
Oct 25, 2010 8.300 8.300 7.981 8.234 17,704 +0.24(+3.05%)
Oct 22, 2010 8.131 8.215 7.971 7.990 17,038 -0.18(-2.18%)
Oct 21, 2010 8.225 8.309 8.140 8.168 10,598 -0.06(-0.68%)
Oct 20, 2010 8.084 8.225 8.065 8.225 10,343 +0.00(+0.00%)
Oct 19, 2010 8.440 8.440 8.065 8.225 9,071 -0.04(-0.45%)
Oct 18, 2010 8.168 8.440 8.168 8.262 10,557 +0.10(+1.26%)
Oct 15, 2010 8.131 8.408 8.065 8.159 20,573 +0.01(+0.12%)
Oct 14, 2010 8.440 8.440 8.140 8.150 34,754 -0.20(-2.36%)
Oct 13, 2010 8.769 8.769 7.981 8.346 28,750 -0.17(-1.98%)
Oct 12, 2010 8.853 8.853 8.300 8.515 24,064 -0.11(-1.31%)
Oct 11, 2010 8.881 8.881 8.272 8.628 14,724 +0.01(+0.11%)
Oct 08, 2010 8.628 8.909 8.498 8.619 39,281 +0.02(+0.22%)
Oct 07, 2010 8.393 8.736 8.384 8.600 29,612 +0.11(+1.33%)
Oct 06, 2010 9.378 9.378 8.253 8.487 64,006 -0.03(-0.33%)
Oct 05, 2010 7.971 8.534 7.971 8.515 50,014 +0.23(+2.83%)
Oct 04, 2010 8.440 8.459 8.281 8.281 19,222 -0.07(-0.79%)
Oct 01, 2010 8.600 8.600 8.253 8.347 29,045 -0.15(-1.77%)
Sep 30, 2010 8.553 8.647 8.160 8.497 77,237 +0.60(+7.60%)
Sep 29, 2010 8.356 8.356 7.034 7.896 131,612 -0.08(-0.94%)
Sep 28, 2010 6.311 7.971 6.208 7.971 178,206 +1.88(+30.77%)
Sep 27, 2010 7.099 7.299 5.739 6.096 69,429 -0.79(-11.44%)
Sep 24, 2010 8.253 8.253 6.865 6.884 112,427 -1.29(-15.83%)
Sep 23, 2010 8.909 9.097 8.065 8.178 58,916 -0.79(-8.83%)
Sep 22, 2010 9.275 9.369 8.919 8.970 17,555 -0.27(-2.89%)
Sep 21, 2010 9.369 9.369 9.106 9.237 10,001 +0.05(+0.51%)
Sep 20, 2010 9.378 9.378 9.041 9.191 21,821 +0.29(+3.27%)
Sep 17, 2010 9.031 9.031 8.675 8.900 27,062 -0.48(-5.10%)
Sep 15, 2010 9.566 9.613 9.097 9.378 18,794 +0.00(+0.00%)
Sep 14, 2010 9.331 9.706 8.909 9.378 43,026 +0.07(+0.70%)
Sep 13, 2010 9.706 9.706 9.284 9.313 25,716 -0.08(-0.90%)
Sep 10, 2010 9.941 9.950 9.397 9.397 35,367 -0.54(-5.47%)
Sep 09, 2010 9.941 10.30 9.378 9.941 50,022 +0.54(+5.79%)
Sep 08, 2010 9.359 9.472 9.331 9.397 23,522 +0.09(+1.01%)
Sep 07, 2010 9.491 10.41 8.778 9.303 71,742 +0.58(+6.67%)
Sep 03, 2010 8.947 8.947 8.628 8.722 12,835 +0.19(+2.20%)
Sep 02, 2010 8.947 8.947 8.487 8.534 26,145 -0.05(-0.55%)
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.