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 (%)
Feb 28, 2011 2.654 2.767 2.607 2.748 233,169 +0.12(+4.64%)
Feb 25, 2011 2.598 2.673 2.579 2.626 72,000 +0.04(+1.45%)
Feb 24, 2011 2.579 2.654 2.579 2.588 77,619 +0.01(+0.36%)
Feb 23, 2011 2.635 2.635 2.401 2.579 326,732 -0.08(-3.17%)
Feb 22, 2011 2.804 2.813 2.635 2.663 236,147 -0.13(-4.70%)
Feb 18, 2011 2.879 2.954 2.776 2.795 740,777 +0.11(+4.20%)
Feb 17, 2011 2.682 2.720 2.607 2.682 259,572 +0.01(+0.35%)
Feb 16, 2011 2.776 2.907 2.654 2.673 447,418 -0.10(-3.72%)
Feb 15, 2011 2.645 2.898 2.635 2.776 447,832 +0.12(+4.59%)
Feb 14, 2011 2.691 2.691 2.626 2.654 100,268 -0.01(-0.35%)
Feb 11, 2011 2.692 2.776 2.626 2.663 174,435 +0.01(+0.35%)
Feb 10, 2011 2.626 2.682 2.626 2.654 58,587 -0.01(-0.35%)
Feb 09, 2011 2.692 2.692 2.626 2.663 59,081 -0.04(-1.39%)
Feb 08, 2011 2.682 2.701 2.579 2.701 189,323 +0.01(+0.35%)
Feb 07, 2011 2.673 2.757 2.626 2.692 128,967 +0.04(+1.41%)
Feb 04, 2011 2.645 2.710 2.588 2.654 142,630 +0.02(+0.72%)
Feb 03, 2011 2.635 2.692 2.626 2.635 77,512 -0.02(-0.71%)
Feb 02, 2011 2.485 2.673 2.485 2.654 212,804 +0.15(+5.99%)
Feb 01, 2011 2.579 2.617 2.448 2.504 290,429 -0.05(-1.84%)
Jan 31, 2011 2.692 2.692 2.485 2.551 439,611 -0.17(-6.21%)
Jan 28, 2011 2.973 2.973 2.682 2.720 537,709 -0.23(-7.64%)
Jan 27, 2011 3.039 3.048 2.860 2.945 455,033 -0.01(-0.32%)
Jan 26, 2011 2.926 3.001 2.823 2.954 461,555 +0.07(+2.27%)
Jan 25, 2011 2.776 2.907 2.682 2.888 413,968 +0.08(+3.01%)
Jan 24, 2011 2.710 2.851 2.645 2.804 693,678 +0.13(+4.91%)
Jan 21, 2011 2.729 2.729 2.645 2.673 251,444 -0.08(-3.06%)
Jan 20, 2011 2.813 2.813 2.626 2.757 421,267 -0.01(-0.34%)
Jan 19, 2011 2.673 2.804 2.673 2.767 490,833 +0.07(+2.43%)
Jan 18, 2011 2.954 2.954 2.635 2.701 744,874 -0.25(-8.43%)
Jan 14, 2011 3.010 3.039 2.898 2.949 4,445,467 -0.07(-2.33%)
Jan 13, 2011 3.198 3.217 2.935 3.020 233,652 -0.20(-6.12%)
Jan 12, 2011 3.095 3.235 3.076 3.217 108,972 +0.17(+5.54%)
Jan 11, 2011 3.076 3.189 2.907 3.048 291,678 -0.08(-2.40%)
Jan 10, 2011 3.235 3.376 2.926 3.123 136,608 -0.10(-3.20%)
Jan 07, 2011 3.657 3.704 3.160 3.226 177,160 -0.43(-11.79%)
Jan 06, 2011 3.761 3.845 3.564 3.657 120,953 -0.16(-4.18%)
Jan 05, 2011 3.761 3.911 3.761 3.817 77,150 -0.03(-0.73%)
Jan 04, 2011 3.986 4.033 3.826 3.845 102,185 -0.10(-2.61%)
Jan 03, 2011 3.939 4.117 3.845 3.948 244,320 +0.12(+3.19%)
Dec 31, 2010 4.295 4.295 3.667 3.826 427,494 -0.28(-6.85%)
Dec 30, 2010 4.586 4.586 4.089 4.108 504,477 -0.30(-6.81%)
Dec 29, 2010 5.636 5.636 4.117 4.408 986,161 -1.27(-22.31%)
Dec 28, 2010 6.096 6.096 5.552 5.674 84,314 -0.41(-6.78%)
Dec 27, 2010 6.658 6.658 6.011 6.086 51,521 -0.48(-7.29%)
Dec 23, 2010 6.330 6.799 6.133 6.565 30,334 +0.16(+2.49%)
Dec 22, 2010 5.664 6.565 5.664 6.405 70,826 +0.74(+13.08%)
Dec 21, 2010 6.602 6.602 5.655 5.664 55,494 -0.06(-0.98%)
Dec 20, 2010 5.965 6.143 5.636 5.721 44,098 -0.38(-6.15%)
Dec 17, 2010 6.096 6.321 6.030 6.096 21,534 +0.18(+3.09%)
Dec 16, 2010 6.462 6.565 5.861 5.913 82,880 -0.55(-8.49%)
Dec 15, 2010 6.809 6.809 6.443 6.462 14,267 -0.10(-1.57%)
Dec 14, 2010 6.293 6.658 5.983 6.565 36,173 +0.23(+3.70%)
Dec 13, 2010 6.293 6.827 6.293 6.330 45,306 -0.51(-7.41%)
Dec 10, 2010 6.959 6.959 6.405 6.837 39,607 -0.12(-1.75%)
Dec 09, 2010 6.283 7.418 6.283 6.959 64,378 +0.61(+9.60%)
Dec 08, 2010 7.043 7.043 6.330 6.349 32,316 -0.38(-5.58%)
Dec 07, 2010 7.568 7.568 6.658 6.724 52,126 -0.73(-9.81%)
Dec 06, 2010 7.596 7.653 7.371 7.456 43,307 -0.20(-2.57%)
Dec 03, 2010 8.168 8.168 7.643 7.653 9,456 -0.30(-3.77%)
Dec 02, 2010 7.915 8.121 7.737 7.953 30,410 -0.37(-4.40%)
Dec 01, 2010 8.393 8.487 8.187 8.318 19,494 -0.22(-2.53%)
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%)
Sep 01, 2010 8.628 8.628 8.234 8.581 39,857 +0.22(+2.58%)
Aug 31, 2010 8.037 8.815 8.037 8.365 48,040 +0.26(+3.24%)
Aug 30, 2010 8.440 8.628 7.127 8.103 88,130 -0.68(-7.79%)
Aug 27, 2010 9.505 9.547 8.628 8.787 30,391 -0.75(-7.87%)
Aug 26, 2010 10.45 10.46 9.284 9.538 37,172 -0.40(-4.06%)
Aug 25, 2010 8.825 11.21 8.797 9.941 171,006 +1.04(+11.70%)
Aug 24, 2010 8.253 10.26 7.990 8.900 90,315 +0.98(+12.31%)
Aug 23, 2010 7.878 8.065 7.456 7.925 42,705 +0.46(+6.16%)
Aug 20, 2010 7.484 7.484 7.456 7.465 27,216 +0.15(+2.05%)
Aug 19, 2010 7.503 7.503 7.127 7.315 32,280 -0.18(-2.38%)
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.