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 (%)
Feb 28, 2018 1.700 1.700 1.650 1.650 2,137 +0.00(+0.00%)
Feb 27, 2018 1.696 1.696 1.650 1.650 10,207 -0.05(-2.94%)
Feb 26, 2018 1.720 1.749 1.680 1.700 6,551 +0.02(+1.19%)
Feb 23, 2018 1.830 1.830 1.631 1.680 61,355 -0.17(-9.19%)
Feb 22, 2018 1.880 1.880 1.791 1.850 43,061 -0.03(-1.60%)
Feb 21, 2018 1.690 1.880 1.650 1.880 134,548 +0.22(+13.25%)
Feb 20, 2018 1.650 1.710 1.650 1.660 37,829 +0.02(+1.22%)
Feb 16, 2018 1.640 1.640 1.640 0 -0.04(-2.38%)
Feb 15, 2018 1.700 1.700 1.630 1.680 7,554 -0.03(-1.75%)
Feb 14, 2018 1.670 1.730 1.625 1.710 68,112 +0.02(+1.18%)
Feb 13, 2018 1.780 1.800 1.690 1.690 66,193 -0.07(-3.98%)
Feb 12, 2018 1.810 1.810 1.710 1.760 39,566 -0.02(-1.12%)
Feb 09, 2018 1.770 1.780 1.720 1.780 22,400 +0.00(+0.00%)
Feb 08, 2018 1.800 1.800 1.756 1.780 26,701 +0.02(+1.14%)
Feb 07, 2018 1.810 1.740 1.760 39,237 -0.02(-1.12%)
Feb 06, 2018 1.750 1.810 1.730 1.780 65,236 +0.01(+0.55%)
Feb 05, 2018 1.950 1.950 1.770 1.770 68,933 -0.12(-6.34%)
Feb 02, 2018 1.850 1.890 1.850 1.890 58,782 +0.04(+2.16%)
Feb 01, 2018 1.840 1.890 1.820 1.850 39,003 +0.04(+2.21%)
Jan 31, 2018 1.840 1.860 1.800 1.810 19,419 -0.04(-2.16%)
Jan 30, 2018 1.870 1.870 1.870 1.850 3,406 -0.02(-1.33%)
Jan 29, 2018 1.900 1.900 1.870 1.875 11,634 -0.02(-1.32%)
Jan 26, 2018 1.870 1.950 1.830 1.900 135,717 +0.03(+1.60%)
Jan 25, 2018 1.920 1.920 1.860 1.870 45,735 -0.04(-2.09%)
Jan 24, 2018 1.930 1.930 1.900 1.910 30,841 -0.02(-1.04%)
Jan 23, 2018 1.900 1.939 1.900 1.930 8,725 +0.01(+0.52%)
Jan 22, 2018 1.930 1.950 1.920 1.920 28,771 -0.04(-1.79%)
Jan 19, 2018 1.921 1.990 1.921 1.955 48,303 +0.03(+1.30%)
Jan 18, 2018 1.940 1.960 1.940 1.930 22,537 -0.00(-0.04%)
Jan 17, 2018 1.920 1.960 1.920 1.931 28,941 +0.01(+0.56%)
Jan 16, 2018 1.990 1.990 1.900 1.920 58,787 -0.07(-3.52%)
Jan 12, 2018 1.990 1.990 1.990 0 +0.07(+3.65%)
Jan 11, 2018 1.950 1.958 1.911 1.920 12,610 -0.01(-0.52%)
Jan 10, 2018 1.974 1.930 1.930 19,891 -0.03(-1.59%)
Jan 09, 2018 2.010 2.010 1.960 1.961 12,906 -0.04(-1.94%)
Jan 08, 2018 2.000 2.001 1.950 2.000 16,184 +0.01(+0.50%)
Jan 05, 2018 1.960 2.050 1.954 1.990 75,561 +0.01(+0.51%)
Jan 04, 2018 1.980 2.003 1.950 1.980 33,308 -0.02(-1.00%)
Jan 03, 2018 2.050 2.078 1.951 2.000 55,288 -0.02(-0.99%)
Jan 02, 2018 2.050 2.060 2.020 2.020 27,131 +0.00(+0.00%)
Dec 29, 2017 2.020 2.020 2.020 0 +0.10(+5.21%)
Dec 28, 2017 1.970 2.000 1.910 1.920 65,065 -0.05(-2.54%)
Dec 27, 2017 1.980 2.000 1.900 1.970 48,735 -0.01(-0.51%)
Dec 26, 2017 2.000 2.010 1.958 1.980 30,501 -0.02(-1.00%)
Dec 22, 2017 1.980 2.020 1.950 2.000 45,826 +0.02(+1.01%)
Dec 21, 2017 1.950 2.000 1.950 1.980 30,762 +0.01(+0.51%)
Dec 20, 2017 1.980 2.030 1.960 1.970 30,239 -0.01(-0.51%)
Dec 19, 2017 2.000 2.100 1.980 1.980 95,136 -0.03(-1.49%)
Dec 18, 2017 2.110 2.110 2.010 2.010 55,989 -0.09(-4.29%)
Dec 15, 2017 1.940 2.100 1.860 2.100 416,440 +0.16(+8.25%)
Dec 14, 2017 2.030 2.070 1.930 1.940 188,727 -0.12(-5.83%)
Dec 13, 2017 2.100 2.120 2.040 2.060 73,032 -0.06(-2.83%)
Dec 12, 2017 2.090 2.150 2.080 2.120 88,312 +0.06(+2.91%)
Dec 11, 2017 2.190 2.190 2.050 2.060 99,452 -0.11(-5.07%)
Dec 08, 2017 2.180 2.190 2.121 2.170 26,420 +0.01(+0.46%)
Dec 07, 2017 2.150 2.190 2.150 2.160 30,868 -0.01(-0.46%)
Dec 06, 2017 2.180 2.190 2.140 2.170 35,349 +0.00(+0.00%)
Dec 05, 2017 2.130 2.190 2.000 2.170 37,136 +0.01(+0.46%)
Dec 04, 2017 2.140 2.200 2.111 2.160 112,171 -0.02(-0.92%)
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.