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 (%)
Jun 30, 2017 1.670 1.700 1.620 1.660 48,836 -0.01(-0.60%)
Jun 29, 2017 1.720 1.750 1.650 1.670 125,430 -0.06(-3.47%)
Jun 28, 2017 1.720 1.770 1.712 1.730 84,412 -0.01(-0.57%)
Jun 27, 2017 1.740 1.770 1.730 1.740 77,882 -0.01(-0.57%)
Jun 26, 2017 1.770 1.771 1.650 1.750 121,781 -0.02(-1.13%)
Jun 23, 2017 1.780 1.820 1.750 1.770 34,039 -0.01(-0.56%)
Jun 22, 2017 1.760 1.800 1.741 1.780 52,326 +0.02(+1.14%)
Jun 21, 2017 1.750 1.810 1.710 1.760 165,929 -0.01(-0.56%)
Jun 20, 2017 1.910 1.920 1.730 1.770 82,036 -0.16(-8.29%)
Jun 19, 2017 1.930 1.950 1.860 1.930 128,789 +0.00(+0.00%)
Jun 16, 2017 1.920 1.980 1.850 1.930 269,757 +0.00(+0.00%)
Jun 15, 2017 1.860 2.050 1.800 1.930 371,531 -0.04(-2.03%)
Jun 14, 2017 2.050 2.050 1.700 1.970 832,768 -0.06(-2.96%)
Jun 13, 2017 1.800 2.030 1.790 2.030 1,245,502 +0.21(+11.54%)
Jun 12, 2017 1.790 1.860 1.790 1.820 68,069 +0.02(+1.11%)
Jun 09, 2017 1.810 1.860 1.770 1.800 63,568 -0.01(-0.55%)
Jun 08, 2017 1.770 1.870 1.721 1.810 701,933 +0.03(+1.69%)
Jun 07, 2017 1.780 1.780 1.730 1.780 23,027 +0.00(+0.00%)
Jun 06, 2017 1.790 1.790 1.700 1.780 118,865 +0.01(+0.56%)
Jun 05, 2017 1.760 1.820 1.752 1.770 80,422 +0.01(+0.28%)
Jun 02, 2017 1.800 1.800 1.720 1.765 152,041 -0.03(-1.84%)
Jun 01, 2017 1.750 1.830 1.720 1.798 272,030 +0.05(+2.74%)
May 31, 2017 1.680 1.750 1.680 1.750 236,773 +0.01(+0.57%)
May 30, 2017 1.750 1.770 1.670 1.740 147,726 -0.01(-0.57%)
May 26, 2017 1.750 1.760 1.650 1.750 166,893 -0.01(-0.57%)
May 25, 2017 1.760 1.770 1.720 1.760 139,007 +0.01(+0.57%)
May 24, 2017 1.780 1.790 1.750 1.750 73,140 -0.04(-2.23%)
May 23, 2017 1.830 1.840 1.740 1.790 199,351 -0.05(-2.72%)
May 22, 2017 1.800 1.860 1.740 1.840 243,700 +0.04(+2.22%)
May 19, 2017 1.660 1.810 1.660 1.800 333,744 +0.14(+8.43%)
May 18, 2017 1.720 1.720 1.660 1.660 84,258 -0.06(-3.49%)
May 17, 2017 1.730 1.730 1.680 1.720 97,067 +0.00(+0.00%)
May 16, 2017 1.760 1.780 1.700 1.720 44,014 -0.05(-2.82%)
May 15, 2017 1.830 1.849 1.710 1.770 181,172 -0.08(-4.32%)
May 12, 2017 1.680 1.850 1.599 1.850 613,465 +0.13(+7.56%)
May 11, 2017 1.310 1.750 1.170 1.720 1,266,417 +0.04(+2.38%)
May 10, 2017 1.690 1.720 1.640 1.680 223,060 -0.02(-1.18%)
May 09, 2017 1.730 1.731 1.660 1.700 322,650 -0.04(-2.30%)
May 08, 2017 1.800 1.810 1.710 1.740 158,188 -0.07(-3.87%)
May 05, 2017 1.750 1.850 1.710 1.810 335,037 +0.07(+4.02%)
May 04, 2017 1.630 1.790 1.623 1.740 387,550 +0.09(+5.45%)
May 03, 2017 1.660 1.710 1.645 1.650 126,546 -0.05(-2.94%)
May 02, 2017 1.690 1.700 1.640 1.700 126,885 -0.01(-0.58%)
May 01, 2017 1.760 1.760 1.630 1.710 386,285 -0.03(-1.72%)
Apr 28, 2017 1.750 1.790 1.720 1.740 232,846 +0.02(+1.16%)
Apr 27, 2017 1.660 1.810 1.660 1.720 701,487 +0.07(+4.24%)
Apr 26, 2017 1.610 1.710 1.610 1.650 413,904 +0.04(+2.48%)
Apr 25, 2017 1.540 1.740 1.490 1.610 1,997,908 +0.07(+4.55%)
Apr 24, 2017 1.380 1.570 1.330 1.540 1,476,668 +0.15(+10.79%)
Apr 21, 2017 1.390 1.410 1.330 1.390 224,201 +0.01(+0.72%)
Apr 20, 2017 1.330 1.380 1.320 1.380 268,694 +0.04(+2.99%)
Apr 19, 2017 1.390 1.440 1.310 1.340 629,094 -0.06(-4.29%)
Apr 18, 2017 1.380 1.490 1.340 1.400 1,149,173 +0.02(+1.45%)
Apr 17, 2017 1.250 1.430 1.250 1.380 1,473,404 +0.14(+11.29%)
Apr 13, 2017 1.160 1.270 1.160 1.240 572,125 +0.07(+5.98%)
Apr 12, 2017 1.150 1.170 1.120 1.170 509,911 +0.03(+2.63%)
Apr 11, 2017 1.100 1.210 1.100 1.140 1,277,783 +0.06(+5.56%)
Apr 10, 2017 1.090 1.110 1.060 1.080 203,834 -0.01(-0.92%)
Apr 07, 2017 1.080 1.122 1.060 1.090 299,059 +0.03(+2.83%)
Apr 06, 2017 1.080 1.108 1.060 1.060 103,133 -0.02(-1.85%)
Apr 05, 2017 1.090 1.140 1.080 1.080 187,854 -0.01(-0.92%)
Apr 04, 2017 1.130 1.190 1.060 1.090 195,708 -0.05(-4.39%)
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.