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 30, 2015 0.5400 0.5401 0.5298 0.5298 32,695 -0.04(-7.04%)
Sep 29, 2015 0.5400 0.5899 0.5000 0.5699 85,626 +0.03(+4.92%)
Sep 28, 2015 0.5304 0.5885 0.5300 0.5432 89,739 -0.04(-6.34%)
Sep 25, 2015 0.5302 0.6000 0.5302 0.5800 204,873 +0.02(+3.59%)
Sep 24, 2015 0.5400 0.5696 0.5302 0.5599 64,829 +0.00(+0.00%)
Sep 23, 2015 0.5700 0.5700 0.5300 0.5599 34,028 -0.03(-5.07%)
Sep 22, 2015 0.5800 0.6099 0.5300 0.5898 62,967 -0.00(-0.03%)
Sep 21, 2015 0.6000 0.6294 0.5600 0.5900 53,524 -0.03(-5.31%)
Sep 18, 2015 0.6000 0.6399 0.6000 0.6231 25,140 -0.02(-2.58%)
Sep 17, 2015 0.6001 0.6399 0.5700 0.6396 29,206 +0.01(+1.40%)
Sep 16, 2015 0.6301 0.6350 0.6300 0.6308 62,266 +0.00(+0.10%)
Sep 15, 2015 0.6400 0.6768 0.6301 0.6302 19,859 +0.00(+0.03%)
Sep 14, 2015 0.6600 0.6601 0.5601 0.6300 106,910 -0.01(-1.33%)
Sep 11, 2015 0.6200 0.6499 0.6100 0.6385 15,379 +0.03(+4.67%)
Sep 10, 2015 0.6300 0.6668 0.6100 0.6100 49,313 -0.02(-3.30%)
Sep 09, 2015 0.6302 0.6700 0.6302 0.6308 3,485 -0.01(-1.44%)
Sep 08, 2015 0.6501 0.6800 0.6100 0.6400 80,326 -0.03(-4.48%)
Sep 04, 2015 0.6500 0.6700 0.6700 0.6700 21,200 +0.02(+2.84%)
Sep 03, 2015 0.6601 0.6601 0.6500 0.6515 15,448 +0.00(+0.08%)
Sep 02, 2015 0.6790 0.7089 0.6500 0.6510 82,363 -0.00(-0.61%)
Sep 01, 2015 0.6890 0.7000 0.6500 0.6550 140,684 -0.03(-5.07%)
Aug 31, 2015 0.6810 0.7090 0.6700 0.6900 63,413 +0.02(+2.99%)
Aug 28, 2015 0.7100 0.7000 0.6700 0.6700 49,164 -0.03(-4.29%)
Aug 27, 2015 0.6801 0.7200 0.6600 0.7000 141,269 +0.02(+3.03%)
Aug 26, 2015 0.6500 0.6798 0.6300 0.6794 103,546 +0.04(+6.96%)
Aug 25, 2015 0.6442 0.6600 0.6001 0.6352 72,620 +0.05(+7.66%)
Aug 24, 2015 0.6000 0.6250 0.4985 0.5900 366,375 -0.04(-6.35%)
Aug 21, 2015 0.7000 0.7000 0.6300 0.6300 137,119 -0.06(-8.72%)
Aug 20, 2015 0.7350 0.7800 0.6901 0.6902 409,294 -0.10(-12.63%)
Aug 19, 2015 0.8000 0.8500 0.7900 0.7900 328,359 -0.01(-1.25%)
Aug 18, 2015 0.7500 0.8300 0.7500 0.8000 235,455 +0.07(+9.33%)
Aug 17, 2015 0.7400 0.8000 0.7200 0.7317 139,038 +0.00(+0.23%)
Aug 14, 2015 0.7100 0.7400 0.7100 0.7300 124,990 +0.05(+7.35%)
Aug 13, 2015 0.7300 0.7300 0.6637 0.6800 111,954 -0.03(-4.23%)
Aug 12, 2015 0.7400 0.7500 0.7000 0.7100 79,907 -0.03(-4.05%)
Aug 11, 2015 0.7000 0.7496 0.7000 0.7400 51,811 +0.03(+4.18%)
Aug 10, 2015 0.7000 0.7400 0.7000 0.7103 105,579 +0.01(+1.47%)
Aug 07, 2015 0.7000 0.7744 0.7000 0.7000 55,000 +0.00(+0.00%)
Aug 06, 2015 0.7495 0.7497 0.6998 0.7000 76,793 -0.01(-1.33%)
Aug 05, 2015 0.7000 0.7350 0.7000 0.7094 58,251 +0.01(+1.34%)
Aug 04, 2015 0.7000 0.7000 0.6800 0.7000 50,893 -0.01(-1.41%)
Aug 03, 2015 0.7600 0.7600 0.6800 0.7100 32,932 +0.00(+0.01%)
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%)
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.