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, 2015 0.7360 0.7500 0.6522 0.7099 125,576 -0.01(-1.38%)
Jul 30, 2015 0.7679 0.8099 0.7100 0.7198 234,531 -0.01(-1.32%)
Jul 29, 2015 0.6800 0.7600 0.6800 0.7294 69,246 +0.04(+5.71%)
Jul 28, 2015 0.6700 0.7000 0.6000 0.6900 408,691 +0.03(+4.55%)
Jul 27, 2015 0.7200 0.7249 0.6600 0.6600 450,271 -0.06(-8.33%)
Jul 24, 2015 0.7500 0.7502 0.7100 0.7200 212,181 -0.04(-5.19%)
Jul 23, 2015 0.7544 0.7890 0.7500 0.7594 148,955 -0.04(-5.08%)
Jul 22, 2015 0.7700 0.8000 0.7501 0.8000 251,727 +0.03(+3.23%)
Jul 21, 2015 0.7960 0.8000 0.7700 0.7750 230,455 -0.02(-3.11%)
Jul 20, 2015 0.7750 0.8000 0.7750 0.7999 123,108 -0.00(-0.01%)
Jul 17, 2015 0.8250 0.8250 0.7860 0.8000 59,580 +0.01(+0.63%)
Jul 16, 2015 0.7800 0.8300 0.7800 0.7950 79,560 +0.00(+0.25%)
Jul 15, 2015 0.7900 0.8000 0.7800 0.7930 94,432 -0.03(-3.29%)
Jul 14, 2015 0.8500 0.8500 0.8000 0.8200 146,652 +0.00(+0.00%)
Jul 13, 2015 0.8000 0.8200 0.7900 0.8200 160,554 +0.01(+1.23%)
Jul 10, 2015 0.8500 0.8500 0.8000 0.8100 278,502 -0.02(-2.41%)
Jul 09, 2015 0.8200 0.8549 0.7800 0.8300 610,635 -0.02(-2.28%)
Jul 08, 2015 0.7710 0.8498 0.7710 0.8494 313,723 +0.06(+7.52%)
Jul 07, 2015 0.8580 0.8580 0.7500 0.7900 707,802 -0.06(-7.06%)
Jul 06, 2015 0.8800 0.9000 0.8500 0.8500 233,090 -0.04(-4.49%)
Jul 02, 2015 0.9200 0.8900 0.8900 0.8900 240,300 -0.01(-1.11%)
Jul 01, 2015 0.9000 0.9300 0.9000 0.9000 266,937 -0.00(-0.03%)
Jun 30, 2015 0.9200 0.9492 0.9003 0.9003 492,544 -0.04(-4.22%)
Jun 29, 2015 0.9700 0.9701 0.9100 0.9400 678,463 -0.05(-4.65%)
Jun 26, 2015 0.9600 1.010 0.9506 0.9858 63,425 +0.03(+2.69%)
Jun 25, 2015 1.010 1.030 0.9600 0.9600 177,699 -0.05(-4.95%)
Jun 24, 2015 1.000 1.010 0.9600 1.010 76,037 +0.00(+0.00%)
Jun 23, 2015 1.020 1.020 1.000 1.010 130,964 -0.03(-2.88%)
Jun 22, 2015 1.030 1.050 0.9900 1.040 150,721 +0.00(+0.00%)
Jun 19, 2015 1.060 1.090 1.020 1.040 242,800 -0.03(-2.80%)
Jun 18, 2015 1.040 1.070 1.020 1.070 56,634 +0.02(+1.90%)
Jun 17, 2015 1.030 1.090 1.020 1.050 402,307 +0.01(+0.96%)
Jun 16, 2015 1.000 1.070 1.000 1.040 242,765 -0.01(-0.95%)
Jun 15, 2015 0.9900 1.100 0.9900 1.050 758,961 +0.06(+6.06%)
Jun 12, 2015 0.9300 1.050 0.9300 0.9900 854,127 +0.07(+7.35%)
Jun 11, 2015 0.9400 0.9400 0.9040 0.9222 142,489 -0.02(-1.89%)
Jun 10, 2015 0.9298 0.9498 0.9012 0.9400 99,707 +0.03(+3.00%)
Jun 09, 2015 0.9400 0.9400 0.9100 0.9126 145,151 -0.04(-3.75%)
Jun 08, 2015 0.9700 0.9900 0.9330 0.9482 108,380 -0.02(-2.25%)
Jun 05, 2015 0.9390 0.9702 0.9201 0.9700 70,393 +0.04(+4.50%)
Jun 04, 2015 0.9110 0.9599 0.9110 0.9282 141,006 +0.01(+0.89%)
Jun 03, 2015 0.9500 0.9650 0.9100 0.9200 195,795 -0.02(-2.50%)
Jun 02, 2015 0.9600 0.9600 0.9300 0.9436 280,238 -0.02(-2.19%)
Jun 01, 2015 0.9800 0.9800 0.9500 0.9647 252,870 -0.01(-0.55%)
May 29, 2015 1.020 1.030 0.9500 0.9700 281,679 -0.05(-4.90%)
May 28, 2015 1.060 1.060 1.000 1.020 100,794 -0.03(-2.86%)
May 27, 2015 1.020 1.070 1.010 1.050 519,602 +0.03(+2.94%)
May 26, 2015 1.000 1.050 0.9700 1.020 325,657 +0.06(+6.23%)
May 22, 2015 0.9600 0.9602 0.9602 0.9602 108,100 +0.00(+0.03%)
May 21, 2015 0.9320 0.9800 0.9320 0.9599 150,569 +0.03(+2.74%)
May 20, 2015 0.9380 0.9600 0.9201 0.9343 85,087 -0.00(-0.39%)
May 19, 2015 0.9300 0.9599 0.9200 0.9380 331,179 +0.01(+0.86%)
May 18, 2015 0.9800 0.9800 0.9005 0.9300 541,286 -0.04(-4.11%)
May 15, 2015 0.9600 0.9700 0.9351 0.9699 384,182 +0.02(+2.06%)
May 14, 2015 0.9700 0.9700 0.9103 0.9503 129,404 +0.02(+1.64%)
May 13, 2015 0.9500 0.9500 0.9103 0.9350 448,215 -0.01(-1.58%)
May 12, 2015 0.9700 0.9801 0.9402 0.9500 438,936 -0.01(-1.02%)
May 11, 2015 1.010 1.030 0.9501 0.9598 494,596 -0.04(-4.02%)
May 08, 2015 1.020 1.030 0.9703 1.000 386,741 -0.03(-2.91%)
May 07, 2015 1.060 1.060 1.010 1.030 151,986 -0.02(-1.90%)
May 06, 2015 1.050 1.060 1.040 1.050 356,449 +0.02(+1.94%)
May 05, 2015 1.000 1.070 0.9900 1.030 361,325 +0.01(+0.98%)
May 04, 2015 1.040 1.080 0.9507 1.020 1,608,691 +0.01(+0.99%)
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.