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 (%)
Jun 28, 2019 0.6180 0.6180 0.6101 0.6141 3,800 +0.00(+0.66%)
Jun 27, 2019 0.6115 0.6200 0.6101 0.6101 13,314 -0.01(-1.60%)
Jun 26, 2019 0.6300 0.6300 0.6173 0.6200 10,036 +0.00(+0.00%)
Jun 25, 2019 0.6040 0.6200 0.6040 0.6200 9,027 -0.01(-1.56%)
Jun 24, 2019 0.6300 0.6300 0.6001 0.6298 13,259 -0.01(-1.58%)
Jun 21, 2019 0.6490 0.6490 0.6001 0.6399 58,800 +0.02(+3.21%)
Jun 20, 2019 0.5851 0.6403 0.5850 0.6200 110,706 +0.03(+5.84%)
Jun 19, 2019 0.5899 0.5900 0.5851 0.5858 32,188 +0.00(+0.12%)
Jun 18, 2019 0.5900 0.5900 0.5851 0.5851 34,918 -0.01(-1.99%)
Jun 17, 2019 0.5907 0.6199 0.5907 0.5970 2,950 +0.00(+0.39%)
Jun 14, 2019 0.5947 0.6038 0.5901 0.5947 22,300 +0.00(+0.71%)
Jun 13, 2019 0.6000 0.6000 0.5901 0.5905 42,782 -0.01(-1.58%)
Jun 12, 2019 0.6100 0.6500 0.6000 0.6000 88,152 -0.01(-1.64%)
Jun 11, 2019 0.6000 0.6100 0.5700 0.6100 54,653 +0.01(+1.33%)
Jun 10, 2019 0.6900 0.6900 0.5700 0.6020 280,424 -0.08(-11.47%)
Jun 07, 2019 0.7160 0.7160 0.6800 0.6800 5,000 -0.02(-2.86%)
Jun 06, 2019 0.7189 0.7189 0.7000 0.7000 3,668 -0.01(-1.14%)
Jun 05, 2019 0.7360 0.7360 0.6980 0.7081 3,327 +0.01(+1.46%)
Jun 04, 2019 0.7500 0.7500 0.6500 0.6979 83,573 -0.05(-6.92%)
Jun 03, 2019 0.7701 0.8200 0.7451 0.7498 117,294 -0.02(-2.75%)
May 31, 2019 0.7878 0.8000 0.7702 0.7710 17,100 -0.01(-1.87%)
May 30, 2019 0.7898 0.7898 0.7751 0.7857 3,473 -0.00(-0.52%)
May 29, 2019 0.7800 0.7900 0.7751 0.7898 17,491 +0.01(+1.26%)
May 28, 2019 0.8100 0.8100 0.7800 0.7800 35,150 -0.01(-1.28%)
May 24, 2019 0.7751 0.8100 0.7751 0.7901 13,900 -0.00(-0.24%)
May 23, 2019 0.7800 0.8320 0.7751 0.7920 21,132 +0.01(+1.54%)
May 22, 2019 0.8000 0.8410 0.7800 0.7800 19,486 -0.02(-2.50%)
May 21, 2019 0.8500 0.8500 0.8000 0.8000 24,357 -0.05(-5.88%)
May 20, 2019 0.8220 0.8500 0.8220 0.8500 11,098 +0.03(+3.60%)
May 17, 2019 0.8311 0.8726 0.8200 0.8205 14,200 -0.01(-1.28%)
May 16, 2019 0.8500 0.9000 0.8170 0.8311 15,779 +0.01(+0.85%)
May 15, 2019 0.8170 0.8500 0.8170 0.8241 7,840 +0.01(+0.87%)
May 14, 2019 0.8200 0.8452 0.8170 0.8170 4,062 -0.03(-3.88%)
May 13, 2019 0.8100 0.8500 0.8100 0.8500 16,190 +0.00(+0.00%)
May 10, 2019 0.8222 0.8500 0.8106 0.8500 19,700 +0.00(+0.00%)
May 09, 2019 0.8300 0.8500 0.8105 0.8500 18,761 +0.00(+0.12%)
May 08, 2019 0.8141 0.8550 0.8034 0.8490 35,339 +0.05(+5.64%)
May 07, 2019 0.8400 0.8690 0.8000 0.8037 110,168 -0.03(-3.17%)
May 06, 2019 0.8300 0.8300 0.8100 0.8300 62,994 -0.02(-2.84%)
May 03, 2019 0.8700 0.8700 0.8318 0.8543 1,700 +0.02(+2.94%)
May 02, 2019 0.8500 0.8955 0.8200 0.8299 76,027 -0.02(-2.36%)
May 01, 2019 0.8974 0.8990 0.8500 0.8500 12,833 -0.03(-3.30%)
Apr 30, 2019 0.8699 0.8977 0.8500 0.8790 18,349 +0.01(+1.03%)
Apr 29, 2019 0.8900 0.8970 0.8699 0.8700 49,826 -0.03(-3.06%)
Apr 26, 2019 0.8795 0.9000 0.8600 0.8975 9,500 +0.02(+1.99%)
Apr 25, 2019 0.8890 0.8890 0.8549 0.8800 23,293 +0.00(+0.46%)
Apr 24, 2019 0.8702 0.9000 0.8700 0.8760 23,774 +0.01(+0.69%)
Apr 23, 2019 0.8996 0.9100 0.8559 0.8700 17,865 -0.04(-4.17%)
Apr 22, 2019 0.8890 0.9090 0.8622 0.9079 12,037 +0.05(+5.43%)
Apr 18, 2019 0.8927 0.9200 0.8611 0.8611 20,900 -0.05(-5.37%)
Apr 17, 2019 0.9000 0.9200 0.8973 0.9100 32,382 +0.01(+1.11%)
Apr 16, 2019 0.9200 0.9200 0.8800 0.9000 41,769 -0.02(-2.06%)
Apr 15, 2019 0.9000 0.9200 0.8900 0.9189 120,155 +0.02(+2.09%)
Apr 12, 2019 0.9037 0.9170 0.9000 0.9001 22,000 +0.00(+0.08%)
Apr 11, 2019 0.9200 0.9200 0.8840 0.8994 85,905 +0.02(+2.34%)
Apr 10, 2019 0.8643 0.9098 0.8500 0.8788 57,075 +0.01(+1.65%)
Apr 09, 2019 0.8600 0.8800 0.8400 0.8645 87,515 +0.01(+1.71%)
Apr 08, 2019 0.8270 0.8580 0.8270 0.8500 22,233 +0.01(+1.67%)
Apr 05, 2019 0.8100 0.8600 0.8100 0.8360 54,500 +0.03(+3.20%)
Apr 04, 2019 0.8400 0.8500 0.8000 0.8101 43,159 -0.03(-4.13%)
Apr 03, 2019 0.8400 0.8600 0.8200 0.8450 79,170 -0.02(-1.74%)
Apr 02, 2019 0.8550 0.8698 0.8550 0.8600 82,441 -0.01(-1.13%)
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.