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 (%)
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%)
Aug 01, 2012 1.435 1.519 1.425 1.501 20,510 +0.02(+1.27%)
Jul 31, 2012 1.472 1.501 1.444 1.482 13,312 -0.01(-0.63%)
Jul 30, 2012 1.435 1.500 1.407 1.491 66,084 +0.06(+3.92%)
Jul 27, 2012 1.454 1.501 1.360 1.435 94,664 -0.02(-1.29%)
Jul 26, 2012 1.604 1.624 1.435 1.454 154,111 -0.14(-8.82%)
Jul 25, 2012 1.632 1.641 1.519 1.594 123,392 -0.08(-4.50%)
Jul 24, 2012 1.669 1.716 1.622 1.669 58,531 +0.00(+0.00%)
Jul 23, 2012 1.660 1.726 1.613 1.669 45,780 +0.01(+0.57%)
Jul 20, 2012 1.735 1.735 1.604 1.660 111,246 -0.04(-2.21%)
Jul 19, 2012 1.688 1.707 1.641 1.697 102,329 +0.01(+0.56%)
Jul 18, 2012 1.613 1.744 1.585 1.688 81,422 +0.08(+4.66%)
Jul 17, 2012 1.510 1.613 1.472 1.613 113,617 +0.10(+6.83%)
Jul 16, 2012 1.457 1.594 1.425 1.510 181,082 +0.08(+5.92%)
Jul 13, 2012 1.435 1.604 1.407 1.425 259,362 -0.03(-1.94%)
Jul 12, 2012 1.463 1.529 1.407 1.454 162,429 +0.01(+0.65%)
Jul 11, 2012 1.397 1.491 1.369 1.444 178,624 +0.04(+2.67%)
Jul 10, 2012 1.407 1.463 1.407 1.407 362,177 +0.02(+1.35%)
Jul 09, 2012 1.501 1.538 1.388 1.388 231,199 -0.13(-8.64%)
Jul 06, 2012 1.566 1.566 1.510 1.519 44,256 -0.06(-3.57%)
Jul 05, 2012 1.604 1.669 1.566 1.576 117,925 -0.04(-2.33%)
Jul 03, 2012 1.632 1.660 1.594 1.613 152,561 -0.03(-1.71%)
Jul 02, 2012 1.604 1.744 1.444 1.641 382,741 +0.05(+2.94%)
Jun 29, 2012 1.707 1.744 1.547 1.594 845,354 +0.34(+26.87%)
Jun 28, 2012 1.735 1.744 1.257 1.257 767,710 -0.49(-27.96%)
Jun 27, 2012 1.923 1.941 1.744 1.744 248,769 -0.15(-7.92%)
Jun 26, 2012 2.101 2.101 1.782 1.894 469,496 -0.24(-11.40%)
Jun 25, 2012 2.241 2.241 1.969 2.138 347,777 -0.08(-3.39%)
Jun 22, 2012 2.157 2.213 2.138 2.213 93,277 +0.06(+2.61%)
Jun 21, 2012 2.166 2.345 2.119 2.157 238,339 +0.01(+0.44%)
Jun 20, 2012 2.157 2.298 2.073 2.148 356,046 -0.01(-0.43%)
Jun 19, 2012 2.204 2.354 2.129 2.157 139,477 -0.07(-2.95%)
Jun 18, 2012 2.373 2.373 2.194 2.223 177,321 -0.16(-6.69%)
Jun 15, 2012 2.420 2.513 2.382 2.382 264,995 -0.07(-2.68%)
Jun 14, 2012 2.391 2.626 2.279 2.448 489,808 +0.11(+4.82%)
Jun 13, 2012 2.410 2.532 2.326 2.335 51,964 -0.05(-1.97%)
Jun 12, 2012 2.438 2.511 2.363 2.382 338,315 -0.09(-3.79%)
Jun 11, 2012 2.270 2.598 2.157 2.476 1,733,582 +0.18(+7.75%)
Jun 08, 2012 2.119 2.420 2.110 2.298 376,628 +0.20(+9.37%)
Jun 07, 2012 2.204 2.204 2.101 2.101 40,737 -0.07(-3.41%)
Jun 06, 2012 2.110 2.298 2.110 2.175 131,007 +0.06(+3.07%)
Jun 05, 2012 2.260 2.260 1.941 2.110 586,853 -0.15(-6.64%)
Jun 04, 2012 2.410 2.532 2.251 2.260 155,170 -0.19(-7.66%)
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.