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, 2016 2.270 2.300 2.260 2.260 90,400 -0.01(-0.44%)
Sep 29, 2016 2.270 2.290 2.270 2.270 68,327 +0.00(+0.00%)
Sep 28, 2016 2.270 2.350 2.260 2.270 117,760 -0.02(-0.87%)
Sep 27, 2016 2.270 2.290 2.250 2.290 79,881 +0.02(+0.88%)
Sep 26, 2016 2.310 2.310 2.260 2.270 60,164 -0.03(-1.30%)
Sep 23, 2016 2.250 2.300 2.250 2.300 47,280 +0.05(+2.22%)
Sep 22, 2016 2.320 2.328 2.250 2.250 71,902 -0.07(-3.02%)
Sep 21, 2016 2.260 2.340 2.220 2.320 112,371 +0.07(+3.11%)
Sep 20, 2016 2.310 2.339 2.230 2.250 36,376 -0.05(-2.17%)
Sep 19, 2016 2.240 2.350 2.240 2.300 137,323 +0.07(+3.14%)
Sep 16, 2016 2.360 2.380 2.190 2.230 412,847 -0.14(-5.91%)
Sep 15, 2016 2.340 2.380 2.280 2.370 117,137 +0.03(+1.28%)
Sep 14, 2016 2.270 2.340 2.200 2.340 176,712 +0.07(+3.08%)
Sep 13, 2016 2.300 2.300 2.110 2.270 263,628 -0.01(-0.44%)
Sep 12, 2016 2.100 2.300 2.100 2.280 207,926 +0.14(+6.54%)
Sep 09, 2016 2.200 2.201 2.100 2.140 263,002 -0.05(-2.28%)
Sep 08, 2016 2.250 2.267 2.150 2.190 157,059 -0.05(-2.23%)
Sep 07, 2016 2.270 2.270 2.200 2.240 234,396 -0.01(-0.44%)
Sep 06, 2016 2.210 2.300 2.210 2.250 204,341 +0.03(+1.35%)
Sep 02, 2016 2.200 2.220 2.220 2.220 175,800 +0.00(+0.00%)
Sep 01, 2016 2.250 2.250 2.190 2.220 97,347 -0.01(-0.45%)
Aug 31, 2016 2.230 2.280 2.200 2.230 96,079 +0.00(+0.00%)
Aug 30, 2016 2.190 2.250 2.190 2.230 97,193 +0.06(+2.76%)
Aug 29, 2016 2.120 2.210 2.120 2.170 148,894 +0.02(+0.93%)
Aug 26, 2016 2.230 2.300 2.150 2.150 294,957 -0.08(-3.59%)
Aug 25, 2016 2.400 2.470 2.230 2.230 273,833 -0.12(-5.11%)
Aug 24, 2016 2.450 2.478 2.340 2.350 253,370 -0.10(-4.08%)
Aug 23, 2016 2.410 2.500 2.400 2.450 125,925 +0.03(+1.24%)
Aug 22, 2016 2.560 2.683 2.360 2.420 480,274 -0.14(-5.47%)
Aug 19, 2016 2.710 2.840 2.350 2.560 1,456,080 +0.00(+0.00%)
Aug 18, 2016 2.400 2.590 2.400 2.560 484,144 +0.16(+6.67%)
Aug 17, 2016 2.380 2.400 2.320 2.400 367,623 +0.05(+2.13%)
Aug 16, 2016 2.310 2.380 2.250 2.350 657,818 +0.12(+5.38%)
Aug 15, 2016 2.440 2.460 2.140 2.230 2,755,611 +0.18(+8.78%)
Aug 12, 2016 2.010 2.070 1.990 2.050 213,060 +0.04(+1.99%)
Aug 11, 2016 2.030 2.060 2.000 2.010 129,571 +0.00(+0.00%)
Aug 10, 2016 2.060 2.090 2.010 2.010 158,934 -0.04(-1.95%)
Aug 09, 2016 2.030 2.080 2.030 2.050 78,980 +0.01(+0.49%)
Aug 08, 2016 2.090 2.100 2.010 2.040 132,700 +0.00(+0.00%)
Aug 05, 2016 2.010 2.060 2.000 2.040 84,755 +0.04(+2.00%)
Aug 04, 2016 2.000 2.000 1.900 2.000 204,063 +0.03(+1.52%)
Aug 03, 2016 2.100 2.146 1.954 1.970 208,227 -0.12(-5.74%)
Aug 02, 2016 2.090 2.144 2.040 2.090 178,668 -0.01(-0.48%)
Aug 01, 2016 1.910 2.150 1.833 2.100 1,318,060 +0.31(+17.32%)
Jul 29, 2016 1.850 1.850 1.790 1.790 265,673 -0.03(-1.65%)
Jul 28, 2016 1.840 1.870 1.820 1.820 119,701 +0.00(+0.00%)
Jul 27, 2016 1.860 1.910 1.810 1.820 116,400 -0.02(-1.09%)
Jul 26, 2016 1.820 1.880 1.800 1.840 87,198 +0.01(+0.55%)
Jul 25, 2016 1.880 1.880 1.800 1.830 31,096 +0.03(+1.67%)
Jul 22, 2016 1.810 1.840 1.780 1.800 198,058 +0.00(+0.00%)
Jul 21, 2016 1.810 1.880 1.800 1.800 215,992 -0.01(-0.55%)
Jul 20, 2016 1.820 1.840 1.800 1.810 180,907 -0.01(-0.55%)
Jul 19, 2016 1.810 1.840 1.750 1.820 142,283 +0.02(+1.11%)
Jul 18, 2016 1.800 1.820 1.800 1.800 73,330 +0.00(+0.00%)
Jul 15, 2016 1.839 1.879 1.800 1.800 118,451 -0.05(-2.70%)
Jul 14, 2016 1.810 1.920 1.810 1.850 112,221 +0.01(+0.54%)
Jul 13, 2016 1.800 1.840 1.800 1.840 82,125 +0.01(+0.55%)
Jul 12, 2016 1.840 1.860 1.815 1.830 36,466 -0.03(-1.61%)
Jul 11, 2016 1.780 1.900 1.780 1.860 76,333 +0.06(+3.33%)
Jul 08, 2016 1.820 1.810 1.760 1.800 185,052 -0.01(-0.55%)
Jul 07, 2016 1.820 1.845 1.810 1.810 61,281 -0.07(-3.72%)
Jul 05, 2016 1.820 1.930 1.770 1.880 242,288 +0.08(+4.44%)
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.