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 (%)
Sep 27, 2013 1.613 1.613 1.463 1.557 0 -0.07(-4.05%)
Sep 26, 2013 1.285 1.632 1.285 1.622 0 +0.33(+25.36%)
Sep 25, 2013 1.210 1.313 1.210 1.294 0 +0.08(+6.15%)
Sep 24, 2013 1.172 1.266 1.172 1.219 0 +0.07(+5.69%)
Sep 23, 2013 1.125 1.200 1.125 1.154 0 +0.01(+0.82%)
Sep 20, 2013 1.125 1.144 1.125 1.144 0 +0.01(+0.84%)
Sep 19, 2013 1.144 1.144 1.124 1.135 0 -0.01(-0.83%)
Sep 18, 2013 1.088 1.144 1.088 1.144 0 +0.04(+3.40%)
Sep 17, 2013 1.060 1.107 1.060 1.107 0 +0.06(+5.35%)
Sep 16, 2013 1.078 1.060 1.022 1.050 0 -0.01(-0.89%)
Sep 13, 2013 1.051 1.088 1.050 1.060 0 +0.00(+0.01%)
Sep 12, 2013 1.069 1.088 1.060 1.060 0 -0.02(-1.75%)
Sep 11, 2013 1.088 1.088 1.041 1.078 0 +0.00(+0.00%)
Sep 10, 2013 1.088 1.116 1.078 1.078 0 -0.01(-0.86%)
Sep 09, 2013 1.088 1.107 1.069 1.088 0 +0.02(+1.75%)
Sep 06, 2013 1.143 1.143 1.060 1.069 0 -0.07(-5.79%)
Sep 05, 2013 1.144 1.154 1.135 1.135 0 -0.01(-0.82%)
Sep 04, 2013 1.134 1.163 1.134 1.144 0 -0.02(-1.61%)
Sep 03, 2013 1.144 1.172 1.107 1.163 0 +0.01(+0.81%)
Aug 30, 2013 1.116 1.154 1.079 1.154 0 +0.06(+5.13%)
Aug 29, 2013 1.088 1.125 1.078 1.097 0 +0.01(+1.00%)
Aug 28, 2013 1.050 1.086 1.041 1.086 0 +0.05(+4.36%)
Aug 27, 2013 1.041 1.050 1.022 1.041 0 +0.02(+1.84%)
Aug 26, 2013 1.022 1.050 1.022 1.022 0 +0.01(+0.93%)
Aug 23, 2013 1.013 1.032 1.013 1.013 0 +0.01(+0.93%)
Aug 22, 2013 1.003 1.041 1.003 1.003 0 -0.02(-1.84%)
Aug 21, 2013 1.022 1.050 0.9847 1.022 0 +0.00(+0.00%)
Aug 20, 2013 0.9847 1.050 0.9847 1.022 0 +0.05(+4.81%)
Aug 19, 2013 0.9566 1.003 0.9378 0.9753 0 +0.04(+4.00%)
Aug 16, 2013 0.9472 0.9659 0.9378 0.9378 0 -0.02(-1.96%)
Aug 15, 2013 0.9566 0.9753 0.9566 0.9566 89,546 +0.00(+0.00%)
Aug 14, 2013 1.003 1.013 0.9472 0.9566 0 -0.04(-3.77%)
Aug 13, 2013 0.9566 0.9941 0.9566 0.9941 299,827 +0.03(+2.91%)
Aug 12, 2013 0.9941 0.9941 0.9566 0.9659 77,449 -0.02(-1.90%)
Aug 09, 2013 0.9659 0.9847 0.9472 0.9847 261,750 +0.04(+3.96%)
Aug 08, 2013 0.9472 0.9659 0.9378 0.9472 139,558 +0.01(+1.00%)
Aug 07, 2013 0.9566 0.9566 0.9284 0.9378 73,293 -0.01(-0.99%)
Aug 06, 2013 0.9378 0.9659 0.9003 0.9472 450,974 +0.02(+2.53%)
Aug 05, 2013 0.9847 1.041 0.9191 0.9238 438,571 -0.05(-5.28%)
Aug 02, 2013 1.060 1.069 0.9284 0.9753 1,250,885 -0.07(-6.31%)
Aug 01, 2013 1.125 1.125 1.013 1.041 682,257 -0.10(-9.02%)
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%)
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.