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 31, 2014 0.8700 0.8900 0.8900 0.8900 116,400 +0.01(+0.74%)
Dec 30, 2014 0.9700 0.9701 0.8700 0.8835 244,381 -0.07(-6.99%)
Dec 29, 2014 0.9000 0.9500 0.8800 0.9499 145,669 -0.02(-2.06%)
Dec 26, 2014 0.8800 0.9700 0.8701 0.9699 56,500 +0.08(+8.98%)
Dec 24, 2014 0.8900 0.8900 0.8900 0.8900 14,600 +0.03(+3.43%)
Dec 23, 2014 0.9000 0.9001 0.8600 0.8605 38,195 -0.07(-7.47%)
Dec 22, 2014 0.9200 0.9399 0.8560 0.9300 117,920 +0.02(+2.63%)
Dec 19, 2014 0.9780 0.9780 0.9000 0.9062 81,444 -0.07(-7.07%)
Dec 18, 2014 0.9200 0.9798 0.9200 0.9751 21,340 +0.03(+3.70%)
Dec 17, 2014 0.9800 0.9900 0.9280 0.9403 79,949 -0.03(-3.06%)
Dec 16, 2014 0.9800 0.9800 0.9450 0.9700 122,772 +0.01(+1.04%)
Dec 15, 2014 0.9400 0.9800 0.9300 0.9600 137,410 +0.04(+4.75%)
Dec 12, 2014 0.8200 0.9199 0.7100 0.9165 338,873 +0.08(+9.11%)
Dec 11, 2014 0.8800 0.8801 0.8232 0.8400 88,442 -0.03(-3.46%)
Dec 10, 2014 0.8936 0.9000 0.8680 0.8701 54,975 -0.03(-3.29%)
Dec 09, 2014 0.9300 0.9300 0.8800 0.8997 25,716 -0.00(-0.03%)
Dec 08, 2014 0.9100 0.9400 0.8300 0.9000 128,175 -0.01(-1.10%)
Dec 05, 2014 0.9250 0.9598 0.9100 0.9100 77,882 -0.06(-6.16%)
Dec 04, 2014 0.9500 0.9700 0.9250 0.9697 68,220 +0.01(+1.54%)
Dec 03, 2014 0.9900 0.9900 0.9401 0.9550 59,422 -0.02(-1.67%)
Dec 02, 2014 0.9500 0.9800 0.9098 0.9712 141,065 -0.01(-0.89%)
Dec 01, 2014 1.000 1.010 0.9600 0.9799 225,826 -0.01(-1.02%)
Nov 28, 2014 1.020 1.020 0.9800 0.9900 99,582 -0.05(-4.81%)
Nov 26, 2014 1.090 1.040 1.040 1.040 496,700 -0.04(-3.70%)
Nov 25, 2014 1.100 1.110 1.080 1.080 61,158 -0.02(-1.82%)
Nov 24, 2014 1.100 1.140 1.100 1.100 126,378 +0.01(+0.92%)
Nov 21, 2014 1.120 1.120 1.090 1.090 52,971 -0.01(-0.91%)
Nov 20, 2014 1.150 1.150 1.090 1.100 176,242 -0.05(-4.35%)
Nov 19, 2014 1.171 1.180 1.150 1.150 115,929 +0.00(+0.00%)
Nov 18, 2014 1.150 1.170 1.150 1.150 63,801 -0.02(-1.71%)
Nov 17, 2014 1.150 1.199 1.150 1.170 102,619 +0.02(+1.74%)
Nov 14, 2014 1.180 1.200 1.150 1.150 265,343 -0.04(-3.36%)
Nov 13, 2014 1.200 1.240 1.170 1.190 195,566 +0.00(+0.00%)
Nov 12, 2014 1.210 1.220 1.170 1.190 67,352 -0.01(-0.83%)
Nov 11, 2014 1.200 1.200 1.190 1.200 22,991 +0.01(+0.84%)
Nov 10, 2014 1.180 1.250 1.180 1.190 73,573 -0.02(-1.65%)
Nov 07, 2014 1.210 1.220 1.170 1.210 46,898 +0.02(+1.68%)
Nov 06, 2014 1.210 1.210 1.180 1.190 23,921 -0.02(-1.65%)
Nov 05, 2014 1.210 1.230 1.160 1.210 49,682 +0.02(+1.68%)
Nov 04, 2014 1.190 1.220 1.170 1.190 50,693 -0.01(-0.83%)
Nov 03, 2014 1.180 1.200 1.180 1.200 13,783 +0.01(+0.84%)
Oct 31, 2014 1.180 1.200 1.160 1.190 22,225 +0.00(+0.00%)
Oct 30, 2014 1.191 1.191 1.180 1.190 32,866 -0.01(-0.75%)
Oct 29, 2014 1.210 1.210 1.190 1.199 26,010 +0.01(+0.76%)
Oct 28, 2014 1.210 1.210 1.190 1.190 14,998 +0.00(+0.00%)
Oct 27, 2014 1.190 1.190 1.190 1.190 26,428 +0.00(+0.00%)
Oct 24, 2014 1.210 1.210 1.180 1.190 64,338 -0.01(-0.83%)
Oct 23, 2014 1.214 1.214 1.190 1.200 13,987 -0.02(-1.64%)
Oct 22, 2014 1.210 1.250 1.190 1.220 72,244 +0.01(+0.83%)
Oct 21, 2014 1.230 1.250 1.200 1.210 57,359 -0.02(-1.63%)
Oct 20, 2014 1.210 1.230 1.190 1.230 6,214 +0.02(+1.87%)
Oct 17, 2014 1.230 1.230 1.160 1.207 28,047 -0.02(-1.58%)
Oct 16, 2014 1.190 1.227 1.170 1.227 175,515 +0.02(+1.66%)
Oct 15, 2014 1.190 1.228 1.140 1.207 208,934 +0.02(+1.41%)
Oct 14, 2014 1.250 1.270 1.190 1.190 190,795 -0.04(-3.25%)
Oct 13, 2014 1.240 1.258 1.230 1.230 30,599 -0.01(-0.81%)
Oct 10, 2014 1.250 1.300 1.240 1.240 60,692 -0.05(-3.88%)
Oct 09, 2014 1.250 1.280 1.240 1.290 95,484 +0.03(+2.38%)
Oct 08, 2014 1.230 1.270 1.230 1.260 39,828 +0.03(+2.44%)
Oct 07, 2014 1.300 1.301 1.210 1.230 182,944 -0.07(-5.75%)
Oct 06, 2014 1.310 1.320 1.280 1.305 11,336 +0.01(+0.39%)
Oct 03, 2014 1.300 1.300 1.270 1.300 13,423 +0.01(+0.77%)
Oct 02, 2014 1.270 1.290 1.260 1.290 40,268 +0.03(+2.32%)
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.