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, 2015 1.420 1.420 1.300 1.320 241,200 -0.09(-6.38%)
Apr 29, 2015 1.410 1.450 1.360 1.410 131,870 +0.02(+1.44%)
Apr 28, 2015 1.390 1.410 1.379 1.390 112,594 +0.02(+1.46%)
Apr 27, 2015 1.320 1.380 1.310 1.370 172,896 +0.05(+3.79%)
Apr 24, 2015 1.280 1.350 1.280 1.320 36,420 +0.02(+1.54%)
Apr 23, 2015 1.290 1.324 1.290 1.300 46,027 +0.00(+0.00%)
Apr 22, 2015 1.300 1.315 1.280 1.300 77,230 +0.00(+0.00%)
Apr 21, 2015 1.330 1.330 1.280 1.300 100,153 -0.04(-2.99%)
Apr 20, 2015 1.330 1.400 1.330 1.340 98,668 +0.02(+1.52%)
Apr 17, 2015 1.350 1.400 1.300 1.320 185,702 -0.05(-3.65%)
Apr 16, 2015 1.390 1.390 1.360 1.370 47,478 -0.02(-1.44%)
Apr 15, 2015 1.400 1.400 1.360 1.390 75,935 -0.01(-0.71%)
Apr 14, 2015 1.440 1.440 1.340 1.400 160,630 -0.03(-2.10%)
Apr 13, 2015 1.390 1.440 1.390 1.430 263,487 +0.05(+3.62%)
Apr 10, 2015 1.320 1.400 1.320 1.380 159,421 +0.07(+5.34%)
Apr 09, 2015 1.270 1.330 1.270 1.310 107,670 +0.02(+1.55%)
Apr 08, 2015 1.330 1.330 1.250 1.290 102,506 -0.04(-3.01%)
Apr 07, 2015 1.270 1.360 1.270 1.330 141,307 +0.04(+3.10%)
Apr 06, 2015 1.250 1.350 1.239 1.290 370,488 +0.06(+4.88%)
Apr 02, 2015 1.210 1.230 1.230 1.230 174,300 +0.02(+1.65%)
Apr 01, 2015 1.150 1.230 1.140 1.210 331,023 +0.08(+7.08%)
Mar 31, 2015 1.100 1.150 1.070 1.130 93,709 +0.06(+5.61%)
Mar 30, 2015 1.110 1.110 1.070 1.070 23,854 +0.00(+0.00%)
Mar 27, 2015 1.080 1.110 1.070 1.070 105,860 +0.02(+1.90%)
Mar 26, 2015 1.090 1.090 1.050 1.050 122,001 -0.03(-2.78%)
Mar 25, 2015 1.103 1.103 1.080 1.080 50,689 -0.03(-2.70%)
Mar 24, 2015 1.100 1.120 1.082 1.110 23,798 -0.03(-2.63%)
Mar 23, 2015 1.120 1.150 1.090 1.140 27,726 +0.07(+6.54%)
Mar 20, 2015 1.130 1.180 1.070 1.070 284,356 -0.07(-6.14%)
Mar 19, 2015 1.160 1.160 1.130 1.140 178,510 -0.03(-2.56%)
Mar 18, 2015 1.175 1.190 1.150 1.170 29,199 +0.00(+0.00%)
Mar 17, 2015 1.170 1.190 1.170 1.170 49,325 +0.02(+1.74%)
Mar 16, 2015 1.170 1.200 1.150 1.150 63,162 -0.04(-3.36%)
Mar 13, 2015 1.170 1.200 1.150 1.190 106,627 +0.01(+0.85%)
Mar 12, 2015 1.200 1.200 1.170 1.180 29,544 -0.02(-1.67%)
Mar 11, 2015 1.180 1.200 1.170 1.200 64,378 +0.03(+2.56%)
Mar 10, 2015 1.150 1.170 1.070 1.170 130,871 +0.07(+6.36%)
Mar 09, 2015 1.100 1.160 1.100 1.100 56,100 +0.00(+0.00%)
Mar 06, 2015 1.170 1.180 1.100 1.100 66,750 -0.06(-5.17%)
Mar 05, 2015 1.190 1.190 1.130 1.160 52,446 +0.00(+0.00%)
Mar 04, 2015 1.200 1.180 1.140 1.160 31,592 -0.02(-1.69%)
Mar 03, 2015 1.200 1.200 1.160 1.180 43,096 -0.02(-1.67%)
Mar 02, 2015 1.210 1.240 1.170 1.200 190,213 -0.01(-0.83%)
Feb 27, 2015 1.140 1.210 1.120 1.210 234,414 +0.08(+7.08%)
Feb 26, 2015 1.130 1.140 1.100 1.130 73,733 +0.02(+1.80%)
Feb 25, 2015 1.100 1.129 1.070 1.110 44,612 +0.04(+3.74%)
Feb 24, 2015 1.070 1.100 1.070 1.070 25,426 +0.02(+1.90%)
Feb 23, 2015 1.080 1.080 1.050 1.050 16,047 -0.01(-0.94%)
Feb 20, 2015 1.050 1.080 1.050 1.060 23,974 +0.01(+0.80%)
Feb 19, 2015 1.050 1.053 1.040 1.052 10,638 +0.00(+0.15%)
Feb 18, 2015 1.040 1.060 1.040 1.050 14,176 +0.00(+0.00%)
Feb 17, 2015 1.060 1.078 1.030 1.050 44,145 +0.03(+2.94%)
Feb 13, 2015 1.030 1.020 1.020 1.020 69,800 -0.01(-0.97%)
Feb 12, 2015 1.030 1.050 1.030 1.030 7,557 +0.00(+0.00%)
Feb 11, 2015 1.060 1.060 1.020 1.030 10,021 +0.00(+0.00%)
Feb 10, 2015 1.064 1.080 1.010 1.030 33,180 -0.02(-1.90%)
Feb 09, 2015 1.030 1.080 1.010 1.050 41,437 +0.00(+0.00%)
Feb 06, 2015 1.070 1.070 1.030 1.050 21,568 -0.01(-0.94%)
Feb 05, 2015 1.030 1.070 1.020 1.060 31,609 +0.04(+3.92%)
Feb 04, 2015 1.000 1.030 0.9901 1.020 27,124 +0.01(+0.99%)
Feb 03, 2015 0.9900 1.010 0.9900 1.010 16,184 +0.02(+2.02%)
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.