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 (%)
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%)
Nov 01, 2019 2.636 2.636 2.400 2.470 19,700 -0.20(-7.50%)
Oct 31, 2019 2.890 2.905 2.620 2.670 7,956 -0.25(-8.56%)
Oct 30, 2019 2.920 2.970 2.920 2.920 46,274 +0.01(+0.34%)
Oct 29, 2019 2.990 2.990 2.880 2.910 32,547 -0.07(-2.35%)
Oct 28, 2019 3.000 3.000 2.930 2.980 5,979 +0.01(+0.41%)
Oct 25, 2019 3.180 3.180 2.900 2.968 36,300 -0.14(-4.57%)
Oct 24, 2019 2.820 3.110 2.820 3.110 9,405 +0.35(+12.54%)
Oct 23, 2019 2.310 2.790 2.289 2.764 17,009 -0.22(-7.27%)
Oct 22, 2019 2.790 3.340 2.673 2.980 48,175 +2.42(+434.24%)
Oct 21, 2019 0.5701 0.5701 0.5578 0.5578 205,337 -0.03(-5.46%)
Oct 18, 2019 0.5800 0.5900 0.5800 0.5900 31,900 +0.01(+1.24%)
Oct 17, 2019 0.5801 0.5900 0.5701 0.5828 104,023 -0.00(-0.38%)
Oct 16, 2019 0.5900 0.5900 0.5802 0.5850 14,703 -0.01(-0.85%)
Oct 15, 2019 0.5856 0.5900 0.5856 0.5900 12,491 +0.01(+1.69%)
Oct 14, 2019 0.6000 0.6001 0.5801 0.5802 55,651 -0.01(-1.66%)
Oct 11, 2019 0.6000 0.6000 0.5801 0.5900 6,800 -0.00(-0.51%)
Oct 10, 2019 0.5849 0.6141 0.5849 0.5930 4,498 -0.02(-2.79%)
Oct 09, 2019 0.5801 0.6189 0.5801 0.6100 6,106 +0.02(+3.08%)
Oct 08, 2019 0.5846 0.6196 0.5846 0.5918 6,456 -0.02(-3.35%)
Oct 07, 2019 0.6180 0.6200 0.6001 0.6123 1,314 +0.01(+2.05%)
Oct 04, 2019 0.5900 0.6040 0.5896 0.6000 10,200 +0.00(+0.03%)
Oct 03, 2019 0.6300 0.6300 0.5801 0.5998 66,006 -0.00(-0.71%)
Oct 02, 2019 0.6001 0.6041 0.6001 0.6041 7,631 +0.00(+0.07%)
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.