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 (%)
Mar 31, 2016 1.250 1.320 1.250 1.250 251,326 +0.03(+2.46%)
Mar 30, 2016 1.170 1.270 1.160 1.220 231,698 +0.01(+0.83%)
Mar 29, 2016 1.130 1.280 1.109 1.210 917,542 +0.05(+4.31%)
Mar 28, 2016 1.160 1.180 1.150 1.160 145,701 +0.01(+0.87%)
Mar 24, 2016 1.130 1.150 1.150 1.150 85,600 +0.00(+0.00%)
Mar 23, 2016 1.140 1.160 1.110 1.150 118,529 +0.01(+0.88%)
Mar 22, 2016 1.070 1.140 1.060 1.140 143,809 +0.06(+5.56%)
Mar 21, 2016 1.080 1.088 1.060 1.080 22,531 +0.00(+0.00%)
Mar 18, 2016 1.050 1.080 1.000 1.080 117,494 +0.04(+3.85%)
Mar 17, 2016 1.050 1.070 1.030 1.040 134,386 +0.00(+0.00%)
Mar 16, 2016 1.050 1.050 1.000 1.040 102,439 -0.01(-0.95%)
Mar 15, 2016 1.050 1.050 1.010 1.050 85,986 -0.01(-0.94%)
Mar 14, 2016 1.050 1.080 1.030 1.060 61,992 +0.01(+0.95%)
Mar 11, 2016 1.015 1.060 1.000 1.050 168,936 +0.03(+2.94%)
Mar 10, 2016 1.020 1.020 1.010 1.020 66,740 +0.00(+0.00%)
Mar 09, 2016 1.030 1.035 1.000 1.020 265,407 -0.01(-0.97%)
Mar 08, 2016 1.010 1.070 1.010 1.030 175,473 +0.02(+1.98%)
Mar 07, 2016 1.030 1.040 1.000 1.010 67,948 -0.03(-2.88%)
Mar 04, 2016 1.030 1.040 1.010 1.040 239,815 +0.01(+0.97%)
Mar 03, 2016 1.000 1.030 1.000 1.030 134,406 +0.01(+0.98%)
Mar 02, 2016 1.014 1.030 1.000 1.020 217,259 +0.00(+0.00%)
Mar 01, 2016 1.030 1.030 1.000 1.020 252,694 +0.00(+0.00%)
Feb 29, 2016 1.030 1.030 1.000 1.020 104,020 +0.00(+0.00%)
Feb 26, 2016 1.040 1.040 1.000 1.020 277,200 +0.02(+2.00%)
Feb 25, 2016 1.000 1.030 0.9800 1.000 602,594 +0.00(+0.01%)
Feb 24, 2016 0.9800 1.000 0.9500 0.9999 362,977 +0.02(+2.03%)
Feb 23, 2016 0.9400 0.9800 0.9200 0.9800 180,377 +0.04(+4.38%)
Feb 22, 2016 0.9200 0.9500 0.9200 0.9389 72,161 +0.02(+2.05%)
Feb 19, 2016 0.9500 0.9500 0.9000 0.9200 353,884 -0.03(-3.15%)
Feb 18, 2016 0.8800 0.9500 0.8800 0.9499 294,264 +0.07(+7.94%)
Feb 17, 2016 0.9000 0.9200 0.8800 0.8800 82,244 +0.00(+0.00%)
Feb 16, 2016 0.8800 0.9000 0.8700 0.8800 160,173 -0.01(-1.58%)
Feb 12, 2016 0.8800 0.8941 0.8941 0.8941 92,300 -0.01(-0.66%)
Feb 11, 2016 0.8700 0.9000 0.8500 0.9000 86,052 +0.00(+0.00%)
Feb 10, 2016 0.8800 0.9000 0.8800 0.9000 186,181 +0.01(+1.11%)
Feb 09, 2016 0.8500 0.9000 0.8500 0.8901 69,401 -0.03(-3.07%)
Feb 08, 2016 0.9300 0.9360 0.8500 0.9183 137,324 -0.01(-1.26%)
Feb 05, 2016 0.9100 0.9400 0.8600 0.9300 171,150 +0.01(+1.09%)
Feb 04, 2016 0.9400 0.9400 0.8549 0.9200 323,497 -0.02(-2.13%)
Feb 03, 2016 0.9000 0.9400 0.8500 0.9400 378,605 +0.04(+4.44%)
Feb 02, 2016 0.9100 0.9399 0.8311 0.9000 220,031 +0.01(+1.12%)
Feb 01, 2016 0.8800 0.8977 0.7500 0.8900 525,628 +0.02(+2.30%)
Jan 29, 2016 0.8500 0.9000 0.8000 0.8700 304,115 +0.07(+8.75%)
Jan 28, 2016 0.7700 0.8300 0.7300 0.8000 56,578 +0.03(+3.94%)
Jan 27, 2016 0.9200 0.9200 0.7500 0.7697 661,987 -0.14(-15.43%)
Jan 26, 2016 0.9499 0.9800 0.8601 0.9101 735,872 -0.12(-11.64%)
Jan 25, 2016 0.7000 1.038 0.6399 1.030 2,757,679 +0.34(+49.28%)
Jan 22, 2016 0.5700 0.7400 0.5500 0.6900 291,100 +0.12(+21.59%)
Jan 21, 2016 0.5300 0.5790 0.5300 0.5675 105,572 +0.04(+7.48%)
Jan 20, 2016 0.5010 0.5280 0.4864 0.5280 66,713 +0.02(+3.15%)
Jan 19, 2016 0.5800 0.5851 0.5119 0.5119 100,638 -0.04(-6.99%)
Jan 15, 2016 0.5700 0.5504 0.5504 0.5504 17,700 -0.03(-5.10%)
Jan 14, 2016 0.5900 0.6180 0.5488 0.5800 94,781 -0.01(-2.23%)
Jan 13, 2016 0.6180 0.7380 0.5695 0.5932 56,530 +0.01(+2.45%)
Jan 12, 2016 0.6499 0.6499 0.5600 0.5790 115,003 -0.05(-7.36%)
Jan 11, 2016 0.6700 0.6703 0.5999 0.6250 106,478 -0.05(-6.72%)
Jan 08, 2016 0.7210 0.7210 0.6700 0.6700 59,020 -0.03(-4.29%)
Jan 07, 2016 0.6900 0.7000 0.6800 0.7000 85,306 -0.01(-1.41%)
Jan 06, 2016 0.7200 0.7200 0.6900 0.7100 44,105 +0.00(+0.00%)
Jan 05, 2016 0.7000 0.7200 0.7000 0.7100 15,301 +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.