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 (%)
Jan 31, 2013 1.191 1.219 1.191 1.200 47,550 +0.00(+0.00%)
Jan 30, 2013 1.191 1.238 1.182 1.200 36,147 +0.00(+0.00%)
Jan 29, 2013 1.210 1.229 1.191 1.200 97,302 +0.02(+1.58%)
Jan 28, 2013 1.135 1.210 1.125 1.182 456,780 +0.05(+4.14%)
Jan 25, 2013 1.144 1.172 1.125 1.135 159,995 -0.02(-1.63%)
Jan 24, 2013 1.172 1.200 1.154 1.154 125,781 -0.02(-1.60%)
Jan 23, 2013 1.247 1.266 1.172 1.172 358,157 -0.03(-2.34%)
Jan 22, 2013 1.238 1.285 1.191 1.200 145,279 -0.03(-2.29%)
Jan 18, 2013 1.266 1.266 1.219 1.229 95,600 -0.04(-2.96%)
Jan 17, 2013 1.313 1.322 1.257 1.266 189,508 -0.08(-6.25%)
Jan 16, 2013 1.210 1.360 1.200 1.350 890,263 +0.18(+15.20%)
Jan 15, 2013 1.341 1.341 1.125 1.172 589,870 -0.16(-11.97%)
Jan 14, 2013 1.407 1.444 1.294 1.332 452,307 -0.11(-7.79%)
Jan 11, 2013 1.322 1.501 1.322 1.444 928,129 +0.23(+18.46%)
Jan 10, 2013 1.125 1.247 1.107 1.219 142,991 +0.08(+6.56%)
Jan 09, 2013 1.088 1.407 1.060 1.144 707,906 +0.03(+2.52%)
Jan 08, 2013 1.097 1.144 1.088 1.116 77,676 +0.08(+7.21%)
Jan 07, 2013 1.107 1.107 1.013 1.041 36,872 -0.07(-5.93%)
Jan 04, 2013 1.116 1.125 1.050 1.107 91,004 -0.05(-4.06%)
Jan 03, 2013 1.107 1.182 1.050 1.154 114,812 +0.06(+5.13%)
Jan 02, 2013 1.088 1.135 1.078 1.097 53,114 +0.02(+1.74%)
Dec 31, 2012 1.078 1.078 0.9941 1.078 154,578 -0.02(-1.71%)
Dec 28, 2012 1.050 1.097 0.9847 1.097 85,733 +0.08(+7.34%)
Dec 27, 2012 0.9566 1.032 0.9472 1.022 32,028 +0.07(+6.86%)
Dec 26, 2012 0.9566 0.9753 0.9566 0.9566 17,220 +0.00(+0.00%)
Dec 24, 2012 1.013 1.013 0.9472 0.9566 53,225 -0.03(-2.86%)
Dec 21, 2012 0.9941 1.013 0.9753 0.9847 131,784 -0.03(-3.23%)
Dec 20, 2012 1.050 1.060 1.003 1.018 82,098 -0.04(-3.56%)
Dec 19, 2012 1.116 1.116 1.041 1.055 40,321 -0.07(-6.25%)
Dec 18, 2012 1.125 1.144 1.097 1.125 53,042 +0.02(+1.70%)
Dec 17, 2012 1.154 1.154 1.052 1.107 39,250 -0.04(-3.28%)
Dec 14, 2012 1.050 1.144 1.050 1.144 70,597 +0.10(+9.91%)
Dec 13, 2012 0.9097 1.050 0.9097 1.041 137,152 +0.12(+13.27%)
Dec 12, 2012 0.9379 0.9753 0.9191 0.9191 94,914 -0.02(-2.00%)
Dec 11, 2012 0.9753 0.9753 0.9378 0.9378 139,919 -0.04(-3.75%)
Dec 10, 2012 0.9941 1.032 0.9744 0.9744 20,035 -0.02(-2.16%)
Dec 07, 2012 0.9659 1.032 0.9659 0.9959 27,237 +0.05(+5.14%)
Dec 06, 2012 0.9379 0.9659 0.9284 0.9472 42,785 +0.01(+1.53%)
Dec 05, 2012 0.9659 0.9659 0.9097 0.9329 62,629 -0.00(-0.52%)
Dec 04, 2012 0.9659 0.9659 0.9201 0.9378 114,173 -0.08(-8.26%)
Nov 30, 2012 1.069 1.107 1.022 1.022 42,117 -0.08(-6.84%)
Nov 29, 2012 1.041 1.107 1.003 1.097 135,790 +0.09(+8.53%)
Nov 28, 2012 1.069 1.097 0.9941 1.011 123,661 -0.09(-7.83%)
Nov 27, 2012 1.116 1.116 1.069 1.097 19,705 -0.03(-2.53%)
Nov 26, 2012 1.144 1.154 1.088 1.125 50,756 -0.03(-2.44%)
Nov 23, 2012 1.125 1.154 1.088 1.154 4,495 +0.04(+3.36%)
Nov 21, 2012 1.135 1.142 1.116 1.116 4,369 -0.02(-1.65%)
Nov 20, 2012 1.116 1.154 1.093 1.135 23,974 +0.08(+8.04%)
Nov 19, 2012 1.125 1.144 1.050 1.050 36,947 -0.09(-8.20%)
Nov 16, 2012 1.125 1.172 1.116 1.144 52,739 +0.07(+6.09%)
Nov 15, 2012 1.125 1.125 1.078 1.078 19,213 -0.07(-5.74%)
Nov 14, 2012 1.107 1.172 1.107 1.144 50,644 +0.02(+1.67%)
Nov 13, 2012 1.078 1.154 1.078 1.125 57,353 +0.07(+6.19%)
Nov 12, 2012 1.125 1.182 1.041 1.060 46,597 -0.07(-6.22%)
Nov 09, 2012 1.135 1.191 1.125 1.130 13,675 +0.02(+2.12%)
Nov 08, 2012 1.154 1.200 1.088 1.107 30,275 -0.05(-4.06%)
Nov 07, 2012 1.135 1.200 1.135 1.154 18,633 +0.02(+1.65%)
Nov 06, 2012 1.154 1.200 1.125 1.135 45,022 -0.03(-2.42%)
Nov 05, 2012 1.200 1.219 1.154 1.163 29,280 -0.02(-1.59%)
Nov 02, 2012 1.210 1.238 1.182 1.182 18,447 -0.02(-1.56%)
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.