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 (%)
Jul 31, 2013 1.125 1.219 1.116 1.144 0 +0.02(+1.68%)
Jul 30, 2013 1.125 1.126 1.008 1.125 0 -0.01(-0.83%)
Jul 29, 2013 1.172 1.200 1.135 1.135 0 -0.05(-3.97%)
Jul 26, 2013 1.172 1.191 1.172 1.182 0 +0.01(+0.80%)
Jul 25, 2013 1.172 1.191 1.172 1.172 0 -0.01(-0.79%)
Jul 24, 2013 1.182 1.191 1.172 1.182 0 +0.00(+0.00%)
Jul 23, 2013 1.163 1.182 1.135 1.182 0 +0.02(+1.61%)
Jul 22, 2013 1.182 1.182 1.156 1.163 0 -0.02(-1.51%)
Jul 19, 2013 1.172 1.182 1.172 1.181 0 -0.00(-0.08%)
Jul 18, 2013 1.125 1.182 1.125 1.182 0 +0.04(+3.28%)
Jul 17, 2013 1.154 1.163 1.135 1.144 49,169 +0.04(+3.39%)
Jul 16, 2013 1.154 1.172 1.107 1.107 0 -0.05(-4.06%)
Jul 15, 2013 1.144 1.163 1.097 1.154 0 +0.00(+0.00%)
Jul 12, 2013 1.088 1.154 1.088 1.154 0 +0.05(+4.24%)
Jul 11, 2013 1.135 1.135 1.107 1.107 0 -0.03(-2.48%)
Jul 10, 2013 1.125 1.163 1.125 1.135 0 +0.00(+0.00%)
Jul 09, 2013 1.125 1.191 1.125 1.135 0 +0.00(+0.00%)
Jul 08, 2013 1.135 1.135 1.078 1.135 0 +0.00(+0.00%)
Jul 05, 2013 1.069 1.135 1.050 1.135 0 +0.07(+6.14%)
Jul 03, 2013 1.069 1.069 1.069 1.069 0 +0.03(+2.70%)
Jul 02, 2013 1.032 1.069 1.032 1.041 0 +0.00(+0.00%)
Jul 01, 2013 1.050 1.078 1.041 1.041 0 -0.02(-1.77%)
Jun 28, 2013 1.032 1.069 1.032 1.060 133,906 +0.00(+0.00%)
Jun 26, 2013 1.069 1.069 1.032 1.060 0 +0.02(+1.80%)
Jun 25, 2013 1.078 1.078 1.041 1.041 0 +0.00(+0.00%)
Jun 24, 2013 1.078 1.079 1.032 1.041 0 -0.06(-5.13%)
Jun 21, 2013 1.107 1.116 1.078 1.097 61,023 +0.01(+0.78%)
Jun 20, 2013 1.125 1.138 1.088 1.089 0 -0.05(-4.05%)
Jun 19, 2013 1.172 1.182 1.125 1.135 0 -0.03(-2.42%)
Jun 18, 2013 1.060 1.210 1.060 1.163 0 +0.09(+8.77%)
Jun 17, 2013 1.050 1.097 1.050 1.069 0 +0.02(+1.79%)
Jun 14, 2013 1.116 1.116 1.032 1.050 0 -0.07(-5.88%)
Jun 13, 2013 1.089 1.144 1.089 1.116 53,236 -0.03(-2.46%)
Jun 12, 2013 1.107 1.172 1.078 1.144 48,318 +0.01(+0.83%)
Jun 11, 2013 1.144 1.154 1.125 1.135 66,472 -0.02(-1.63%)
Jun 10, 2013 1.144 1.172 1.144 1.154 0 +0.01(+0.82%)
Jun 07, 2013 1.135 1.182 1.135 1.144 0 -0.01(-0.81%)
Jun 06, 2013 1.182 1.182 1.135 1.154 0 -0.02(-1.60%)
Jun 05, 2013 1.144 1.172 1.144 1.172 0 +0.03(+2.46%)
Jun 04, 2013 1.144 1.182 1.144 1.144 0 -0.01(-0.81%)
Jun 03, 2013 1.154 1.172 1.135 1.154 124,006 +0.00(+0.00%)
May 31, 2013 1.172 1.172 1.144 1.154 44,662 +0.00(+0.00%)
May 30, 2013 1.200 1.200 1.144 1.154 0 -0.05(-3.91%)
May 29, 2013 1.125 1.200 1.125 1.200 74,902 +0.05(+4.06%)
May 28, 2013 1.200 1.219 1.144 1.154 287,296 -0.04(-3.15%)
May 24, 2013 1.182 1.210 1.163 1.191 0 +0.05(+4.10%)
May 23, 2013 1.210 1.210 1.125 1.144 0 -0.07(-5.43%)
May 22, 2013 1.247 1.247 1.191 1.210 0 -0.03(-2.27%)
May 21, 2013 1.200 1.257 1.191 1.238 0 +0.05(+3.94%)
May 20, 2013 1.182 1.219 1.163 1.191 0 +0.04(+3.25%)
May 17, 2013 1.163 1.200 1.154 1.154 0 -0.02(-1.60%)
May 16, 2013 1.219 1.219 1.144 1.172 167,990 -0.05(-3.85%)
May 15, 2013 1.219 1.238 1.210 1.219 0 +0.03(+2.36%)
May 13, 2013 1.193 1.210 1.191 1.191 0 -0.02(-1.55%)
May 10, 2013 1.200 1.219 1.172 1.210 0 +0.01(+0.78%)
May 09, 2013 1.229 1.238 1.172 1.200 0 -0.03(-2.29%)
May 08, 2013 1.182 1.257 1.182 1.229 0 +0.04(+3.15%)
May 07, 2013 1.219 1.219 1.172 1.191 0 -0.03(-2.31%)
May 06, 2013 1.219 1.238 1.200 1.219 0 +0.05(+4.00%)
May 03, 2013 1.191 1.182 1.163 1.172 0 +0.01(+0.81%)
May 02, 2013 1.154 1.182 1.154 1.163 0 +0.01(+0.73%)
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.