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 (%)
Oct 31, 2012 1.247 1.313 1.229 1.229 60,689 -0.03(-2.24%)
Oct 26, 2012 1.266 1.257 1.257 1.257 75,814 -0.02(-1.47%)
Oct 25, 2012 1.313 1.332 1.275 1.275 7,250 -0.05(-3.55%)
Oct 24, 2012 1.294 1.332 1.266 1.322 47,493 +0.06(+4.44%)
Oct 23, 2012 1.276 1.304 1.229 1.266 69,613 +0.08(+6.31%)
Oct 19, 2012 1.172 1.229 1.172 1.191 14,203 -0.02(-1.55%)
Oct 18, 2012 1.200 1.238 1.125 1.210 69,070 +0.03(+2.38%)
Oct 17, 2012 1.163 1.210 1.135 1.182 36,702 +0.00(+0.01%)
Oct 16, 2012 1.154 1.224 1.125 1.182 83,491 +0.01(+0.79%)
Oct 15, 2012 1.304 1.304 1.078 1.172 141,012 -0.09(-7.41%)
Oct 12, 2012 1.407 1.416 1.247 1.266 116,549 -0.07(-4.93%)
Oct 11, 2012 1.360 1.379 1.332 1.332 22,794 +0.00(+0.00%)
Oct 10, 2012 1.322 1.365 1.322 1.332 38,387 +0.00(+0.00%)
Oct 09, 2012 1.397 1.397 1.322 1.332 9,801 -0.03(-2.07%)
Oct 08, 2012 1.416 1.416 1.350 1.360 9,703 +0.01(+0.69%)
Oct 05, 2012 1.425 1.435 1.341 1.350 37,961 -0.06(-4.10%)
Oct 04, 2012 1.332 1.454 1.332 1.408 109,069 +0.05(+3.56%)
Oct 03, 2012 1.360 1.360 1.313 1.360 46,136 +0.03(+2.11%)
Oct 02, 2012 1.360 1.379 1.332 1.332 66,049 +0.02(+1.43%)
Oct 01, 2012 1.332 1.341 1.294 1.313 80,844 -0.02(-1.41%)
Sep 28, 2012 1.322 1.360 1.303 1.332 78,972 +0.02(+1.43%)
Sep 27, 2012 1.304 1.341 1.285 1.313 75,897 +0.07(+5.26%)
Sep 26, 2012 1.313 1.322 1.229 1.247 47,296 -0.07(-5.05%)
Sep 25, 2012 1.313 1.341 1.294 1.314 95,242 -0.04(-2.72%)
Sep 24, 2012 1.322 1.379 1.313 1.350 111,583 -0.01(-0.69%)
Sep 21, 2012 1.360 1.369 1.313 1.360 39,986 -0.02(-1.35%)
Sep 20, 2012 1.369 1.407 1.360 1.379 35,359 -0.02(-1.34%)
Sep 19, 2012 1.360 1.397 1.360 1.397 26,092 +0.04(+2.75%)
Sep 18, 2012 1.360 1.388 1.341 1.360 69,966 -0.03(-2.03%)
Sep 17, 2012 1.369 1.407 1.369 1.388 24,498 +0.02(+1.37%)
Sep 14, 2012 1.388 1.435 1.369 1.369 78,981 +0.00(+0.00%)
Sep 13, 2012 1.350 1.388 1.341 1.369 74,148 +0.02(+1.18%)
Sep 12, 2012 1.379 1.407 1.332 1.353 68,165 -0.03(-1.95%)
Sep 11, 2012 1.369 1.407 1.360 1.380 95,130 +0.01(+0.80%)
Sep 10, 2012 1.369 1.398 1.341 1.369 259,859 -0.01(-0.68%)
Sep 07, 2012 1.407 1.435 1.369 1.379 61,078 +0.00(+0.00%)
Sep 06, 2012 1.388 1.416 1.379 1.379 100,712 -0.04(-2.65%)
Sep 05, 2012 1.425 1.425 1.394 1.416 40,887 -0.01(-0.66%)
Sep 04, 2012 1.435 1.435 1.397 1.425 38,282 -0.01(-0.49%)
Aug 31, 2012 1.416 1.435 1.416 1.433 3,959 +0.02(+1.16%)
Aug 30, 2012 1.444 1.444 1.407 1.416 32,980 -0.05(-3.21%)
Aug 29, 2012 1.454 1.472 1.435 1.463 102,941 +0.00(+0.00%)
Aug 27, 2012 1.379 1.463 1.360 1.463 78,957 +0.09(+6.85%)
Aug 24, 2012 1.379 1.397 1.369 1.369 30,957 +0.01(+0.69%)
Aug 23, 2012 1.388 1.407 1.360 1.360 38,169 -0.03(-2.03%)
Aug 22, 2012 1.435 1.448 1.388 1.388 31,301 -0.02(-1.33%)
Aug 21, 2012 1.463 1.463 1.407 1.407 55,384 -0.06(-3.85%)
Aug 20, 2012 1.529 1.538 1.454 1.463 64,747 -0.08(-4.88%)
Aug 17, 2012 1.576 1.576 1.501 1.538 42,000 -0.02(-1.20%)
Aug 16, 2012 1.632 1.632 1.491 1.557 105,068 -0.05(-2.92%)
Aug 15, 2012 1.576 1.707 1.519 1.604 194,704 +0.03(+1.79%)
Aug 14, 2012 1.575 1.613 1.538 1.576 58,030 +0.05(+3.07%)
Aug 13, 2012 1.519 1.707 1.519 1.529 147,872 -0.01(-0.61%)
Aug 10, 2012 1.538 1.576 1.501 1.538 36,116 +0.01(+0.92%)
Aug 09, 2012 1.529 1.576 1.482 1.524 14,000 +0.05(+3.50%)
Aug 08, 2012 1.510 1.557 1.472 1.472 50,562 -0.04(-2.48%)
Aug 07, 2012 1.529 1.585 1.463 1.510 53,501 -0.01(-0.62%)
Aug 06, 2012 1.369 1.632 1.369 1.519 146,719 +0.13(+9.46%)
Aug 03, 2012 1.416 1.435 1.360 1.388 9,531 -0.03(-1.99%)
Aug 02, 2012 1.482 1.510 1.379 1.416 64,937 -0.08(-5.63%)
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.