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 (%)
Dec 30, 2016 1.290 1.290 1.290 0 -0.04(-3.01%)
Dec 29, 2016 1.300 1.400 1.300 1.330 224,924 +0.03(+2.31%)
Dec 28, 2016 1.300 1.330 1.290 1.300 69,681 +0.01(+0.78%)
Dec 27, 2016 1.290 1.330 1.220 1.290 88,285 -0.03(-2.27%)
Dec 23, 2016 1.320 1.320 1.320 0 +0.00(+0.00%)
Dec 22, 2016 1.300 1.360 1.300 1.320 149,331 +0.02(+1.54%)
Dec 21, 2016 1.310 1.310 1.290 1.300 66,735 +0.00(+0.00%)
Dec 20, 2016 1.340 1.349 1.290 1.300 110,133 -0.02(-1.52%)
Dec 19, 2016 1.220 1.400 1.220 1.320 174,200 +0.10(+8.20%)
Dec 16, 2016 1.300 1.349 1.220 1.220 188,783 -0.08(-6.15%)
Dec 15, 2016 1.320 1.360 1.300 1.300 152,317 -0.01(-0.76%)
Dec 14, 2016 1.330 1.357 1.300 1.310 204,138 -0.03(-2.24%)
Dec 13, 2016 1.360 1.370 1.340 1.340 58,834 -0.03(-2.19%)
Dec 12, 2016 1.390 1.400 1.300 1.370 87,757 -0.03(-2.14%)
Dec 09, 2016 1.370 1.450 1.370 1.400 133,285 +0.03(+2.19%)
Dec 08, 2016 1.410 1.450 1.360 1.370 141,445 -0.05(-3.52%)
Dec 07, 2016 1.430 1.450 1.400 1.420 90,251 -0.01(-0.70%)
Dec 06, 2016 1.420 1.466 1.380 1.430 198,865 -0.01(-0.69%)
Dec 05, 2016 1.500 1.570 1.417 1.440 169,318 -0.08(-5.26%)
Dec 02, 2016 1.440 1.600 1.430 1.520 253,093 +0.08(+5.56%)
Dec 01, 2016 1.410 1.480 1.370 1.440 136,862 +0.01(+0.70%)
Nov 30, 2016 1.500 1.510 1.370 1.430 220,252 -0.08(-5.30%)
Nov 29, 2016 1.580 1.580 1.500 1.510 153,020 -0.05(-3.21%)
Nov 28, 2016 1.610 1.615 1.510 1.560 319,665 -0.05(-3.11%)
Nov 25, 2016 1.400 1.640 1.400 1.610 735,911 +0.24(+17.52%)
Nov 23, 2016 1.370 1.370 1.370 0 +0.07(+5.38%)
Nov 22, 2016 1.400 1.440 1.280 1.300 628,213 -0.19(-12.75%)
Nov 21, 2016 1.750 1.770 1.300 1.490 1,623,765 -0.25(-14.37%)
Nov 18, 2016 1.760 1.802 1.740 1.740 153,988 -0.02(-1.14%)
Nov 17, 2016 1.850 1.900 1.760 1.760 93,670 -0.11(-5.88%)
Nov 16, 2016 1.780 1.960 1.780 1.870 108,714 +0.09(+5.06%)
Nov 15, 2016 2.030 2.040 1.780 1.780 353,610 -0.13(-6.81%)
Nov 14, 2016 1.900 1.948 1.900 1.910 96,133 +0.00(+0.00%)
Nov 11, 2016 1.990 2.001 1.910 1.910 164,652 -0.08(-4.02%)
Nov 10, 2016 2.010 2.030 1.990 1.990 77,667 -0.02(-1.00%)
Nov 09, 2016 2.010 2.038 1.963 2.010 69,385 +0.04(+2.03%)
Nov 08, 2016 1.980 1.980 1.950 1.970 32,160 +0.02(+0.87%)
Nov 07, 2016 1.960 1.960 1.932 1.953 39,789 +0.02(+1.20%)
Nov 04, 2016 1.930 1.940 1.913 1.930 22,502 +0.02(+1.05%)
Nov 03, 2016 1.900 1.940 1.900 1.910 16,908 +0.00(+0.00%)
Nov 02, 2016 1.990 2.000 1.910 1.910 92,648 -0.08(-4.02%)
Nov 01, 2016 2.000 2.040 1.990 1.990 74,872 +0.02(+1.02%)
Oct 31, 2016 1.940 2.050 1.900 1.970 201,688 +0.07(+3.68%)
Oct 28, 2016 1.900 1.930 1.880 1.900 88,390 +0.00(+0.00%)
Oct 27, 2016 1.930 1.940 1.900 1.900 40,467 -0.01(-0.52%)
Oct 26, 2016 1.900 1.960 1.900 1.910 38,505 +0.00(+0.00%)
Oct 25, 2016 1.900 1.932 1.900 1.910 44,639 +0.00(+0.00%)
Oct 24, 2016 1.950 1.990 1.901 1.910 89,884 -0.03(-1.55%)
Oct 21, 2016 1.920 1.960 1.920 1.940 58,714 +0.03(+1.57%)
Oct 20, 2016 1.910 1.940 1.910 1.910 40,825 +0.00(+0.00%)
Oct 19, 2016 1.940 2.070 1.911 1.910 260,873 -0.01(-0.52%)
Oct 18, 2016 1.980 2.010 1.910 1.920 188,238 -0.06(-3.03%)
Oct 17, 2016 1.990 2.070 1.980 1.980 134,333 -0.01(-0.50%)
Oct 14, 2016 2.010 2.010 1.990 1.990 33,431 -0.01(-0.50%)
Oct 13, 2016 2.000 2.020 1.950 2.000 85,804 +0.01(+0.50%)
Oct 12, 2016 1.990 2.030 1.990 1.990 54,561 +0.00(+0.00%)
Oct 11, 2016 2.000 2.020 1.920 1.990 155,320 -0.01(-0.50%)
Oct 10, 2016 1.980 2.037 1.980 2.000 86,055 -0.01(-0.50%)
Oct 07, 2016 2.040 2.054 1.960 2.010 159,858 -0.02(-0.99%)
Oct 06, 2016 2.090 2.090 1.930 2.030 136,680 -0.06(-2.87%)
Oct 05, 2016 1.970 2.090 1.910 2.090 254,797 +0.15(+7.73%)
Oct 04, 2016 1.730 1.970 1.730 1.940 861,157 +0.21(+12.14%)
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.