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 (%)
May 31, 2013 1.172 1.172 1.144 1.154 44,662 +0.00(+0.00%)
May 30, 2013 1.200 1.200 1.144 1.154 0 -0.05(-3.91%)
May 29, 2013 1.125 1.200 1.125 1.200 74,902 +0.05(+4.06%)
May 28, 2013 1.200 1.219 1.144 1.154 287,296 -0.04(-3.15%)
May 24, 2013 1.182 1.210 1.163 1.191 0 +0.05(+4.10%)
May 23, 2013 1.210 1.210 1.125 1.144 0 -0.07(-5.43%)
May 22, 2013 1.247 1.247 1.191 1.210 0 -0.03(-2.27%)
May 21, 2013 1.200 1.257 1.191 1.238 0 +0.05(+3.94%)
May 20, 2013 1.182 1.219 1.163 1.191 0 +0.04(+3.25%)
May 17, 2013 1.163 1.200 1.154 1.154 0 -0.02(-1.60%)
May 16, 2013 1.219 1.219 1.144 1.172 167,990 -0.05(-3.85%)
May 15, 2013 1.219 1.238 1.210 1.219 0 +0.03(+2.36%)
May 13, 2013 1.193 1.210 1.191 1.191 0 -0.02(-1.55%)
May 10, 2013 1.200 1.219 1.172 1.210 0 +0.01(+0.78%)
May 09, 2013 1.229 1.238 1.172 1.200 0 -0.03(-2.29%)
May 08, 2013 1.182 1.257 1.182 1.229 0 +0.04(+3.15%)
May 07, 2013 1.219 1.219 1.172 1.191 0 -0.03(-2.31%)
May 06, 2013 1.219 1.238 1.200 1.219 0 +0.05(+4.00%)
May 03, 2013 1.191 1.182 1.163 1.172 0 +0.01(+0.81%)
May 02, 2013 1.154 1.182 1.154 1.163 0 +0.01(+0.73%)
May 01, 2013 1.154 1.200 1.154 1.154 0 -0.03(-2.30%)
Apr 30, 2013 1.144 1.182 1.144 1.182 0 +0.01(+0.80%)
Apr 29, 2013 1.172 1.180 1.135 1.172 65,153 -0.03(-2.34%)
Apr 26, 2013 1.210 1.210 1.182 1.200 48,168 -0.01(-0.78%)
Apr 25, 2013 1.219 1.219 1.172 1.210 49,059 +0.01(+0.78%)
Apr 24, 2013 1.200 1.219 1.200 1.200 0 -0.02(-1.54%)
Apr 23, 2013 1.182 1.229 1.163 1.219 89,453 +0.04(+3.17%)
Apr 22, 2013 1.200 1.200 1.163 1.182 16,195 -0.03(-2.33%)
Apr 19, 2013 1.135 1.219 1.135 1.210 75,861 +0.08(+6.61%)
Apr 18, 2013 1.200 1.200 1.116 1.135 146,322 -0.03(-2.42%)
Apr 17, 2013 1.285 1.285 1.135 1.163 207,220 -0.08(-6.06%)
Apr 16, 2013 1.172 1.275 1.135 1.238 462,281 +0.06(+4.76%)
Apr 15, 2013 1.182 1.200 1.097 1.182 493,451 -0.04(-3.08%)
Apr 12, 2013 1.182 1.222 1.172 1.219 238,187 +0.06(+4.84%)
Apr 11, 2013 1.266 1.333 1.154 1.163 347,526 -0.12(-9.50%)
Apr 10, 2013 1.332 1.350 1.257 1.285 198,278 -0.07(-5.18%)
Apr 09, 2013 1.388 1.407 1.332 1.355 49,055 -0.03(-2.36%)
Apr 08, 2013 1.379 1.388 1.304 1.388 24,365 +0.04(+2.77%)
Apr 05, 2013 1.360 1.369 1.285 1.350 59,025 +0.00(+0.00%)
Apr 04, 2013 1.313 1.360 1.258 1.350 36,368 +0.07(+5.11%)
Apr 03, 2013 1.314 1.341 1.266 1.285 32,855 -0.01(-0.72%)
Apr 02, 2013 1.369 1.379 1.294 1.294 101,044 -0.08(-5.48%)
Apr 01, 2013 1.247 1.369 1.238 1.369 97,334 +0.07(+5.04%)
Mar 28, 2013 1.303 1.379 1.275 1.304 93,563 +0.07(+5.30%)
Mar 27, 2013 1.210 1.304 1.182 1.238 42,409 +0.03(+2.33%)
Mar 26, 2013 1.229 1.238 1.182 1.210 37,000 -0.03(-2.27%)
Mar 25, 2013 1.294 1.294 1.238 1.238 36,647 -0.01(-0.68%)
Mar 22, 2013 1.290 1.290 1.238 1.246 57,138 -0.03(-2.27%)
Mar 21, 2013 1.229 1.294 1.229 1.275 39,047 +0.03(+2.25%)
Mar 20, 2013 1.247 1.247 1.229 1.247 18,571 -0.02(-1.48%)
Mar 19, 2013 1.266 1.294 1.247 1.266 30,765 -0.02(-1.46%)
Mar 18, 2013 1.322 1.322 1.266 1.285 46,970 -0.02(-1.44%)
Mar 15, 2013 1.313 1.332 1.285 1.304 208,744 +0.00(+0.00%)
Mar 14, 2013 1.407 1.407 1.285 1.304 67,730 -0.08(-5.44%)
Mar 13, 2013 1.435 1.454 1.341 1.379 39,293 -0.06(-3.92%)
Mar 12, 2013 1.430 1.454 1.322 1.435 62,739 -0.01(-0.65%)
Mar 11, 2013 1.369 1.454 1.322 1.444 132,708 +0.04(+2.67%)
Mar 08, 2013 1.407 1.407 1.351 1.407 135,841 +0.07(+4.89%)
Mar 07, 2013 1.322 1.435 1.322 1.341 175,363 +0.03(+2.14%)
Mar 06, 2013 1.257 1.360 1.257 1.313 168,300 +0.08(+6.87%)
Mar 05, 2013 1.210 1.247 1.182 1.229 137,427 +0.08(+6.50%)
Mar 04, 2013 1.135 1.163 1.135 1.154 10,042 +0.00(+0.00%)
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.