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 29, 2016 1.850 1.850 1.790 1.790 265,673 -0.03(-1.65%)
Jul 28, 2016 1.840 1.870 1.820 1.820 119,701 +0.00(+0.00%)
Jul 27, 2016 1.860 1.910 1.810 1.820 116,400 -0.02(-1.09%)
Jul 26, 2016 1.820 1.880 1.800 1.840 87,198 +0.01(+0.55%)
Jul 25, 2016 1.880 1.880 1.800 1.830 31,096 +0.03(+1.67%)
Jul 22, 2016 1.810 1.840 1.780 1.800 198,058 +0.00(+0.00%)
Jul 21, 2016 1.810 1.880 1.800 1.800 215,992 -0.01(-0.55%)
Jul 20, 2016 1.820 1.840 1.800 1.810 180,907 -0.01(-0.55%)
Jul 19, 2016 1.810 1.840 1.750 1.820 142,283 +0.02(+1.11%)
Jul 18, 2016 1.800 1.820 1.800 1.800 73,330 +0.00(+0.00%)
Jul 15, 2016 1.839 1.879 1.800 1.800 118,451 -0.05(-2.70%)
Jul 14, 2016 1.810 1.920 1.810 1.850 112,221 +0.01(+0.54%)
Jul 13, 2016 1.800 1.840 1.800 1.840 82,125 +0.01(+0.55%)
Jul 12, 2016 1.840 1.860 1.815 1.830 36,466 -0.03(-1.61%)
Jul 11, 2016 1.780 1.900 1.780 1.860 76,333 +0.06(+3.33%)
Jul 08, 2016 1.820 1.810 1.760 1.800 185,052 -0.01(-0.55%)
Jul 07, 2016 1.820 1.845 1.810 1.810 61,281 -0.07(-3.72%)
Jul 05, 2016 1.820 1.930 1.770 1.880 242,288 +0.08(+4.44%)
Jul 01, 2016 1.800 1.800 1.800 1.800 54,400 +0.00(+0.00%)
Jun 30, 2016 1.730 1.820 1.730 1.800 43,482 +0.08(+4.65%)
Jun 29, 2016 1.850 1.850 1.720 1.720 413,964 -0.13(-7.03%)
Jun 28, 2016 1.820 1.870 1.810 1.850 206,531 +0.04(+2.21%)
Jun 27, 2016 2.000 2.090 1.800 1.810 331,625 -0.12(-6.22%)
Jun 24, 2016 1.670 1.950 1.620 1.930 1,688,441 +0.27(+16.27%)
Jun 23, 2016 1.630 1.670 1.630 1.660 133,324 +0.03(+1.84%)
Jun 22, 2016 1.601 1.650 1.601 1.630 134,431 +0.04(+2.52%)
Jun 21, 2016 1.610 1.620 1.551 1.590 93,544 -0.03(-1.85%)
Jun 20, 2016 1.572 1.630 1.540 1.620 104,249 +0.02(+1.25%)
Jun 17, 2016 1.530 1.630 1.530 1.600 174,899 +0.08(+5.26%)
Jun 16, 2016 1.600 1.610 1.520 1.520 79,568 -0.08(-5.00%)
Jun 15, 2016 1.590 1.600 1.570 1.600 45,262 +0.02(+1.27%)
Jun 14, 2016 1.560 1.590 1.555 1.580 47,332 +0.02(+1.28%)
Jun 13, 2016 1.670 1.670 1.540 1.560 125,524 -0.08(-4.88%)
Jun 10, 2016 1.540 1.640 1.460 1.640 330,648 +0.08(+5.13%)
Jun 09, 2016 1.620 1.640 1.550 1.560 135,622 -0.03(-1.89%)
Jun 08, 2016 1.570 1.620 1.540 1.590 64,975 +0.02(+1.27%)
Jun 07, 2016 1.560 1.600 1.550 1.570 116,596 +0.03(+1.95%)
Jun 06, 2016 1.620 1.620 1.540 1.540 124,380 -0.07(-4.35%)
Jun 03, 2016 1.620 1.620 1.550 1.610 65,529 +0.03(+1.90%)
Jun 02, 2016 1.620 1.640 1.580 1.580 29,201 -0.04(-2.47%)
Jun 01, 2016 1.640 1.650 1.580 1.620 195,564 -0.01(-0.61%)
May 31, 2016 1.550 1.650 1.531 1.630 178,631 +0.05(+3.16%)
May 27, 2016 1.520 1.580 1.580 1.580 51,300 +0.06(+3.95%)
May 26, 2016 1.590 1.630 1.520 1.520 217,436 -0.07(-4.40%)
May 25, 2016 1.690 1.690 1.580 1.590 104,888 -0.07(-4.22%)
May 24, 2016 1.580 1.690 1.580 1.660 182,309 +0.08(+5.06%)
May 23, 2016 1.620 1.650 1.580 1.580 95,279 -0.02(-1.25%)
May 20, 2016 1.580 1.610 1.540 1.600 67,127 +0.03(+1.91%)
May 19, 2016 1.650 1.690 1.560 1.570 239,447 -0.12(-7.10%)
May 18, 2016 1.610 1.750 1.590 1.690 329,006 +0.09(+5.62%)
May 17, 2016 1.590 1.670 1.580 1.600 545,251 +0.05(+3.23%)
May 16, 2016 1.590 1.590 1.520 1.550 149,368 +0.01(+0.65%)
May 13, 2016 1.540 1.580 1.500 1.540 428,060 +0.02(+1.32%)
May 12, 2016 1.540 1.550 1.500 1.520 139,360 +0.00(+0.00%)
May 11, 2016 1.470 1.550 1.450 1.520 502,832 +0.06(+4.11%)
May 10, 2016 1.410 1.470 1.390 1.460 312,075 +0.06(+4.29%)
May 09, 2016 1.400 1.415 1.370 1.400 196,381 -0.01(-0.71%)
May 06, 2016 1.370 1.410 1.340 1.410 248,640 +0.04(+2.92%)
May 05, 2016 1.360 1.400 1.340 1.370 147,413 -0.00(-0.12%)
May 04, 2016 1.400 1.440 1.360 1.372 258,617 -0.04(-2.72%)
May 03, 2016 1.390 1.430 1.380 1.410 146,658 +0.03(+2.17%)
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.