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 (%)
Sep 30, 2019 0.6001 0.6042 0.6001 0.6042 8,993 +0.00(+0.00%)
Sep 27, 2019 0.6011 0.6300 0.6001 0.6042 28,200 -0.00(-0.21%)
Sep 26, 2019 0.6490 0.6490 0.6011 0.6055 42,036 -0.01(-2.34%)
Sep 25, 2019 0.6200 0.6300 0.6100 0.6200 27,509 +0.00(+0.29%)
Sep 24, 2019 0.6453 0.6455 0.6180 0.6182 10,336 +0.00(+0.36%)
Sep 23, 2019 0.6101 0.6839 0.6101 0.6160 40,018 -0.01(-2.21%)
Sep 20, 2019 0.6400 0.6700 0.6200 0.6299 27,000 +0.00(+0.78%)
Sep 19, 2019 0.6301 0.6410 0.6174 0.6250 193,053 -0.03(-3.85%)
Sep 18, 2019 0.6881 0.6881 0.6349 0.6500 123,069 -0.04(-5.80%)
Sep 17, 2019 0.7008 0.7008 0.6603 0.6900 18,303 +0.01(+1.77%)
Sep 16, 2019 0.7000 0.7000 0.6597 0.6780 45,188 -0.00(-0.15%)
Sep 13, 2019 0.6465 0.6790 0.6465 0.6790 5,400 +0.03(+4.51%)
Sep 12, 2019 0.6650 0.6650 0.6464 0.6497 80,021 -0.02(-2.30%)
Sep 11, 2019 0.6600 0.7100 0.6600 0.6650 62,775 +0.00(+0.61%)
Sep 10, 2019 0.6800 0.6900 0.6604 0.6610 18,164 -0.03(-4.20%)
Sep 09, 2019 0.7000 0.7202 0.6800 0.6900 35,674 +0.00(+0.54%)
Sep 06, 2019 0.7100 0.7100 0.6551 0.6863 25,500 -0.01(-0.91%)
Sep 05, 2019 0.7100 0.7100 0.6601 0.6926 14,144 +0.00(+0.38%)
Sep 04, 2019 0.7100 0.7100 0.6800 0.6900 1,012 +0.02(+2.99%)
Sep 03, 2019 0.6601 0.7100 0.6601 0.6700 7,499 -0.05(-6.50%)
Aug 30, 2019 0.6853 0.7300 0.6853 0.7166 20,600 +0.01(+0.72%)
Aug 29, 2019 0.7116 0.7116 0.7006 0.7115 5,789 +0.01(+1.32%)
Aug 28, 2019 0.7081 0.7300 0.6601 0.7022 42,555 -0.02(-3.29%)
Aug 27, 2019 0.7250 0.7261 0.7081 0.7261 3,212 +0.01(+0.85%)
Aug 26, 2019 0.7300 0.7300 0.7100 0.7200 28,311 +0.02(+2.86%)
Aug 23, 2019 0.6800 0.7000 0.6602 0.7000 36,400 +0.00(+0.09%)
Aug 22, 2019 0.7300 0.7300 0.6601 0.6994 4,118 -0.00(-0.09%)
Aug 21, 2019 0.6688 0.7400 0.6688 0.7000 1,550 +0.03(+3.95%)
Aug 20, 2019 0.6688 0.6935 0.6688 0.6734 15,006 -0.02(-2.41%)
Aug 19, 2019 0.6900 0.6900 0.6601 0.6900 53,650 -0.01(-1.29%)
Aug 16, 2019 0.7300 0.7300 0.6990 0.6990 40,300 -0.02(-2.92%)
Aug 15, 2019 0.7199 0.7500 0.7199 0.7200 13,585 +0.00(+0.00%)
Aug 14, 2019 0.7400 0.7500 0.7100 0.7200 15,968 -0.00(-0.40%)
Aug 13, 2019 0.7481 0.7500 0.7100 0.7229 10,561 -0.02(-2.88%)
Aug 12, 2019 0.6700 0.7999 0.6698 0.7443 245,787 +0.08(+11.51%)
Aug 09, 2019 0.6700 0.6700 0.6651 0.6675 23,700 -0.01(-0.86%)
Aug 08, 2019 0.6701 0.6751 0.6701 0.6733 21,684 +0.00(+0.34%)
Aug 07, 2019 0.6751 0.6751 0.6701 0.6710 5,847 -0.00(-0.58%)
Aug 06, 2019 0.6801 0.6801 0.6701 0.6749 22,727 -0.00(-0.72%)
Aug 05, 2019 0.6554 0.6953 0.6510 0.6798 31,532 -0.02(-2.89%)
Aug 02, 2019 0.7100 0.7100 0.6500 0.7000 35,100 +0.02(+2.79%)
Aug 01, 2019 0.6910 0.7154 0.6800 0.6810 5,084 -0.02(-2.71%)
Jul 31, 2019 0.7000 0.7221 0.6834 0.7000 7,291 -0.00(-0.37%)
Jul 30, 2019 0.7100 0.7100 0.6693 0.7026 25,910 +0.02(+2.73%)
Jul 29, 2019 0.6693 0.7300 0.6693 0.6839 10,558 -0.00(-0.18%)
Jul 26, 2019 0.6700 0.7199 0.6500 0.6851 38,000 -0.03(-4.85%)
Jul 25, 2019 0.7000 0.7200 0.6900 0.7200 56,677 +0.02(+3.12%)
Jul 24, 2019 0.7200 0.7200 0.6800 0.6982 70,184 -0.00(-0.26%)
Jul 23, 2019 0.6400 0.7000 0.6393 0.7000 63,979 +0.06(+9.63%)
Jul 22, 2019 0.6400 0.6500 0.6300 0.6385 22,424 -0.00(-0.23%)
Jul 19, 2019 0.6416 0.6500 0.6302 0.6400 14,300 +0.02(+3.14%)
Jul 18, 2019 0.6100 0.6400 0.6100 0.6205 41,419 +0.02(+3.42%)
Jul 17, 2019 0.6000 0.6400 0.6000 0.6000 77,810 -0.00(-0.38%)
Jul 16, 2019 0.6001 0.6048 0.6000 0.6023 14,551 +0.00(+0.22%)
Jul 15, 2019 0.6048 0.6048 0.6010 0.6010 8,612 -0.00(-0.66%)
Jul 12, 2019 0.6090 0.6090 0.6011 0.6050 15,400 -0.00(-0.66%)
Jul 11, 2019 0.6090 0.6090 0.6001 0.6090 9,717 +0.01(+1.50%)
Jul 10, 2019 0.6100 0.6100 0.6000 0.6000 36,739 -0.01(-2.01%)
Jul 09, 2019 0.6005 0.6149 0.6005 0.6123 10,589 +0.00(+0.51%)
Jul 08, 2019 0.6101 0.6147 0.6063 0.6092 52,532 -0.01(-0.91%)
Jul 05, 2019 0.6149 0.6149 0.6101 0.6148 12,300 +0.00(+0.39%)
Jul 03, 2019 0.6147 0.6147 0.6124 0.6124 900 -0.00(-0.02%)
Jul 02, 2019 0.6160 0.6160 0.6101 0.6125 19,436 -0.01(-1.21%)
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.