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 (%)
Apr 30, 2018 1.310 1.330 1.280 1.280 105,166 -0.01(-1.16%)
Apr 27, 2018 1.300 1.301 1.280 1.295 15,118 +0.00(+0.39%)
Apr 26, 2018 1.280 1.310 1.280 1.290 31,187 -0.01(-0.77%)
Apr 25, 2018 1.260 1.300 1.260 1.300 4,709 +0.03(+2.36%)
Apr 24, 2018 1.260 1.300 1.260 1.270 5,049 +0.00(+0.00%)
Apr 23, 2018 1.300 1.301 1.270 1.270 61,102 -0.03(-2.25%)
Apr 20, 2018 1.290 1.305 1.280 1.299 24,266 +0.03(+2.30%)
Apr 19, 2018 1.300 1.310 1.260 1.270 41,208 -0.04(-3.05%)
Apr 18, 2018 1.290 1.330 1.280 1.310 17,887 +0.02(+1.55%)
Apr 17, 2018 1.310 1.320 1.260 1.290 93,098 -0.01(-0.77%)
Apr 16, 2018 1.300 1.314 1.280 1.300 13,978 +0.00(+0.00%)
Apr 13, 2018 1.320 1.320 1.300 1.300 16,473 -0.03(-2.26%)
Apr 12, 2018 1.290 1.339 1.280 1.330 43,575 +0.05(+3.91%)
Apr 11, 2018 1.270 1.319 1.270 1.280 15,495 +0.01(+0.39%)
Apr 10, 2018 1.320 1.320 1.260 1.275 23,481 -0.01(-0.78%)
Apr 09, 2018 1.350 1.350 1.270 1.285 21,731 -0.07(-4.81%)
Apr 06, 2018 1.300 1.350 1.280 1.350 35,824 +0.05(+3.85%)
Apr 05, 2018 1.340 1.400 1.300 1.300 21,437 -0.04(-2.99%)
Apr 04, 2018 1.320 1.390 1.260 1.340 42,891 +0.01(+0.75%)
Apr 03, 2018 1.265 1.330 1.250 1.330 18,702 +0.05(+3.91%)
Apr 02, 2018 1.280 1.300 1.270 1.280 66,614 +0.01(+0.78%)
Mar 29, 2018 1.270 1.270 1.270 0 +0.04(+3.31%)
Mar 28, 2018 1.200 1.250 1.200 1.229 28,267 -0.02(-1.60%)
Mar 27, 2018 1.260 1.260 1.210 1.249 44,987 -0.03(-2.29%)
Mar 26, 2018 1.330 1.330 1.260 1.279 44,098 -0.03(-2.34%)
Mar 23, 2018 1.261 1.330 1.260 1.309 47,119 +0.05(+3.91%)
Mar 22, 2018 1.320 1.320 1.250 1.260 95,183 -0.07(-5.21%)
Mar 21, 2018 1.310 1.360 1.310 1.329 38,114 -0.00(-0.05%)
Mar 20, 2018 1.350 1.351 1.300 1.330 50,406 -0.02(-1.48%)
Mar 19, 2018 1.390 1.401 1.300 1.350 89,543 -0.02(-1.46%)
Mar 16, 2018 1.320 1.429 1.320 1.370 81,020 +0.03(+2.24%)
Mar 15, 2018 1.370 1.410 1.280 1.340 312,466 -0.02(-1.47%)
Mar 14, 2018 1.470 1.360 1.360 72,021 -0.09(-6.21%)
Mar 13, 2018 1.530 1.530 1.429 1.450 73,181 -0.05(-3.33%)
Mar 12, 2018 1.520 1.540 1.479 1.500 65,643 -0.01(-0.66%)
Mar 09, 2018 1.460 1.540 1.431 1.510 22,739 +0.04(+2.72%)
Mar 08, 2018 1.400 1.470 1.380 1.470 61,789 +0.06(+4.26%)
Mar 07, 2018 1.540 1.540 1.400 1.410 142,267 -0.11(-7.24%)
Mar 06, 2018 1.600 1.600 1.520 1.520 45,964 -0.07(-4.40%)
Mar 05, 2018 1.640 1.659 1.590 1.590 37,911 -0.07(-4.22%)
Mar 02, 2018 1.660 1.679 1.630 1.660 15,663 +0.00(+0.00%)
Mar 01, 2018 1.650 1.660 1.630 1.660 29,975 +0.01(+0.61%)
Feb 28, 2018 1.700 1.700 1.650 1.650 2,137 +0.00(+0.00%)
Feb 27, 2018 1.696 1.696 1.650 1.650 10,207 -0.05(-2.94%)
Feb 26, 2018 1.720 1.749 1.680 1.700 6,551 +0.02(+1.19%)
Feb 23, 2018 1.830 1.830 1.631 1.680 61,355 -0.17(-9.19%)
Feb 22, 2018 1.880 1.880 1.791 1.850 43,061 -0.03(-1.60%)
Feb 21, 2018 1.690 1.880 1.650 1.880 134,548 +0.22(+13.25%)
Feb 20, 2018 1.650 1.710 1.650 1.660 37,829 +0.02(+1.22%)
Feb 16, 2018 1.640 1.640 1.640 0 -0.04(-2.38%)
Feb 15, 2018 1.700 1.700 1.630 1.680 7,554 -0.03(-1.75%)
Feb 14, 2018 1.670 1.730 1.625 1.710 68,112 +0.02(+1.18%)
Feb 13, 2018 1.780 1.800 1.690 1.690 66,193 -0.07(-3.98%)
Feb 12, 2018 1.810 1.810 1.710 1.760 39,566 -0.02(-1.12%)
Feb 09, 2018 1.770 1.780 1.720 1.780 22,400 +0.00(+0.00%)
Feb 08, 2018 1.800 1.800 1.756 1.780 26,701 +0.02(+1.14%)
Feb 07, 2018 1.810 1.740 1.760 39,237 -0.02(-1.12%)
Feb 06, 2018 1.750 1.810 1.730 1.780 65,236 +0.01(+0.55%)
Feb 05, 2018 1.950 1.950 1.770 1.770 68,933 -0.12(-6.34%)
Feb 02, 2018 1.850 1.890 1.850 1.890 58,782 +0.04(+2.16%)
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.