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 (%)
Nov 30, 2018 0.9400 0.9400 0.9000 0.9300 4,800 +0.01(+1.33%)
Nov 29, 2018 0.9018 0.9480 0.9000 0.9178 35,102 +0.01(+1.38%)
Nov 28, 2018 0.9100 0.9800 0.8810 0.9053 42,824 +0.01(+0.62%)
Nov 27, 2018 0.9400 0.9400 0.8794 0.8997 83,729 -0.04(-3.78%)
Nov 26, 2018 0.9900 0.9900 0.9350 0.9350 80,329 -0.01(-1.58%)
Nov 23, 2018 0.9200 0.9900 0.9200 0.9500 1,800 +0.03(+3.71%)
Nov 21, 2018 0.9160 0.9160 0.9160 0 -0.10(-10.20%)
Nov 20, 2018 1.000 1.040 0.9800 1.020 26,159 +0.00(+0.00%)
Nov 19, 2018 1.030 1.050 1.020 1.020 18,556 -0.01(-0.97%)
Nov 16, 2018 1.050 1.055 1.030 1.030 59,600 -0.01(-0.96%)
Nov 15, 2018 0.9795 1.060 0.9510 1.040 84,956 +0.09(+9.47%)
Nov 14, 2018 0.9679 0.9699 0.9355 0.9500 8,858 +0.02(+2.00%)
Nov 13, 2018 0.9975 0.9975 0.9314 0.9314 2,185 -0.07(-6.63%)
Nov 12, 2018 0.9600 0.9975 0.9500 0.9975 13,751 +0.04(+3.91%)
Nov 09, 2018 0.9600 0.9700 0.9600 0.9600 3,100 -0.05(-4.95%)
Nov 08, 2018 1.010 1.010 0.9804 1.010 16,939 +0.02(+1.51%)
Nov 07, 2018 1.020 1.020 0.9891 0.9950 5,965 +0.01(+0.98%)
Nov 06, 2018 0.9500 0.9880 0.9500 0.9853 12,929 +0.02(+1.82%)
Nov 05, 2018 1.020 1.020 0.9601 0.9677 7,266 -0.03(-3.23%)
Nov 02, 2018 0.9300 1.000 0.9300 1.000 2,900 +0.05(+5.69%)
Nov 01, 2018 0.9302 0.9800 0.9300 0.9462 2,356 -0.00(-0.40%)
Oct 31, 2018 0.9500 1.000 0.9048 0.9500 36,104 -0.00(-0.23%)
Oct 30, 2018 0.9550 0.9611 0.9405 0.9522 23,212 -0.05(-4.73%)
Oct 29, 2018 0.9800 0.9998 0.9612 0.9995 4,488 +0.03(+3.04%)
Oct 26, 2018 0.9600 1.000 0.9600 0.9700 10,300 +0.00(+0.41%)
Oct 25, 2018 0.9800 1.010 0.9611 0.9660 27,047 -0.01(-1.44%)
Oct 24, 2018 1.010 1.010 0.9800 0.9801 17,330 +0.00(+0.01%)
Oct 23, 2018 0.9700 1.000 0.9700 0.9800 14,475 -0.02(-2.00%)
Oct 22, 2018 0.9944 1.000 0.9651 1.000 5,456 +0.00(+0.00%)
Oct 19, 2018 0.9900 1.020 0.9800 1.000 43,700 +0.00(+0.21%)
Oct 18, 2018 0.9530 0.9979 0.9500 0.9979 12,289 +0.01(+0.81%)
Oct 17, 2018 0.9700 0.9988 0.9501 0.9899 56,628 +0.02(+2.34%)
Oct 16, 2018 0.9600 0.9750 0.9401 0.9673 5,566 -0.03(-3.16%)
Oct 15, 2018 0.9317 0.9989 0.9300 0.9989 20,796 +0.09(+9.77%)
Oct 12, 2018 0.9250 0.9750 0.8940 0.9100 28,200 -0.03(-3.02%)
Oct 11, 2018 0.9200 0.9500 0.9112 0.9383 33,086 +0.03(+3.71%)
Oct 10, 2018 0.8850 0.9200 0.8600 0.9047 31,060 +0.02(+2.23%)
Oct 09, 2018 0.8817 0.9200 0.8642 0.8850 37,805 -0.01(-0.56%)
Oct 08, 2018 0.9000 0.9199 0.8602 0.8900 15,610 -0.03(-2.94%)
Oct 05, 2018 0.9350 0.9500 0.8870 0.9170 27,500 -0.03(-3.47%)
Oct 04, 2018 0.9471 0.9750 0.8600 0.9500 68,132 +0.00(+0.00%)
Oct 03, 2018 0.9500 0.9700 0.9100 0.9500 26,230 -0.02(-2.29%)
Oct 02, 2018 0.9200 0.9723 0.8700 0.9723 30,661 +0.00(+0.24%)
Oct 01, 2018 0.9943 0.9943 0.8501 0.9700 149,997 -0.03(-3.00%)
Sep 28, 2018 1.020 1.020 0.9900 1.000 44,800 -0.02(-1.70%)
Sep 27, 2018 0.9900 1.020 0.9500 1.017 54,622 +0.02(+1.74%)
Sep 26, 2018 1.070 1.070 0.9700 0.9999 148,446 -0.07(-6.55%)
Sep 25, 2018 1.020 1.070 1.000 1.070 83,228 +0.05(+4.90%)
Sep 24, 2018 1.030 1.060 1.000 1.020 72,970 -0.01(-0.97%)
Sep 21, 2018 1.010 1.060 1.000 1.030 139,600 +0.02(+1.98%)
Sep 20, 2018 1.070 1.075 1.000 1.010 248,993 -0.08(-7.34%)
Sep 19, 2018 1.150 1.150 1.010 1.090 266,215 -0.06(-5.22%)
Sep 18, 2018 1.160 1.160 1.110 1.150 20,351 +0.00(+0.00%)
Sep 17, 2018 1.180 1.180 1.150 1.150 37,357 -0.03(-2.54%)
Sep 14, 2018 1.170 1.180 1.160 1.180 20,900 +0.00(+0.00%)
Sep 13, 2018 1.180 1.189 1.160 1.180 38,703 +0.00(+0.00%)
Sep 12, 2018 1.170 1.183 1.169 1.180 19,745 +0.01(+0.85%)
Sep 11, 2018 1.200 1.200 1.170 1.170 8,896 -0.03(-2.50%)
Sep 10, 2018 1.220 1.220 1.180 1.200 17,811 +0.00(+0.00%)
Sep 07, 2018 1.200 1.210 1.170 1.200 16,600 -0.02(-1.64%)
Sep 06, 2018 1.240 1.250 1.200 1.220 15,673 -0.03(-2.40%)
Sep 05, 2018 1.250 1.250 1.230 1.250 6,422 -0.01(-0.79%)
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.