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 (%)
Apr 28, 2017 1.750 1.790 1.720 1.740 232,846 +0.02(+1.16%)
Apr 27, 2017 1.660 1.810 1.660 1.720 701,487 +0.07(+4.24%)
Apr 26, 2017 1.610 1.710 1.610 1.650 413,904 +0.04(+2.48%)
Apr 25, 2017 1.540 1.740 1.490 1.610 1,997,908 +0.07(+4.55%)
Apr 24, 2017 1.380 1.570 1.330 1.540 1,476,668 +0.15(+10.79%)
Apr 21, 2017 1.390 1.410 1.330 1.390 224,201 +0.01(+0.72%)
Apr 20, 2017 1.330 1.380 1.320 1.380 268,694 +0.04(+2.99%)
Apr 19, 2017 1.390 1.440 1.310 1.340 629,094 -0.06(-4.29%)
Apr 18, 2017 1.380 1.490 1.340 1.400 1,149,173 +0.02(+1.45%)
Apr 17, 2017 1.250 1.430 1.250 1.380 1,473,404 +0.14(+11.29%)
Apr 13, 2017 1.160 1.270 1.160 1.240 572,125 +0.07(+5.98%)
Apr 12, 2017 1.150 1.170 1.120 1.170 509,911 +0.03(+2.63%)
Apr 11, 2017 1.100 1.210 1.100 1.140 1,277,783 +0.06(+5.56%)
Apr 10, 2017 1.090 1.110 1.060 1.080 203,834 -0.01(-0.92%)
Apr 07, 2017 1.080 1.122 1.060 1.090 299,059 +0.03(+2.83%)
Apr 06, 2017 1.080 1.108 1.060 1.060 103,133 -0.02(-1.85%)
Apr 05, 2017 1.090 1.140 1.080 1.080 187,854 -0.01(-0.92%)
Apr 04, 2017 1.130 1.190 1.060 1.090 195,708 -0.05(-4.39%)
Apr 03, 2017 1.210 1.230 1.140 1.140 336,169 -0.05(-4.20%)
Mar 31, 2017 1.220 1.230 1.170 1.190 199,959 -0.05(-4.03%)
Mar 30, 2017 1.440 1.460 1.210 1.240 941,864 -0.02(-1.59%)
Mar 29, 2017 1.260 1.400 1.230 1.260 403,508 +0.01(+0.80%)
Mar 28, 2017 1.280 1.380 1.220 1.250 459,262 -0.02(-1.57%)
Mar 27, 2017 1.200 1.370 1.180 1.270 515,629 +0.09(+7.63%)
Mar 24, 2017 1.160 1.240 1.140 1.180 137,134 +0.03(+2.61%)
Mar 23, 2017 1.130 1.200 1.120 1.150 55,295 +0.01(+0.88%)
Mar 22, 2017 1.170 1.200 1.120 1.140 171,493 -0.04(-3.39%)
Mar 21, 2017 1.140 1.180 1.110 1.180 115,494 -0.02(-1.67%)
Mar 20, 2017 1.160 1.250 1.120 1.200 281,416 +0.05(+4.35%)
Mar 17, 2017 1.130 1.150 1.100 1.150 284,800 +0.01(+0.88%)
Mar 16, 2017 1.060 1.181 1.060 1.140 238,018 -0.02(-1.72%)
Mar 15, 2017 1.080 1.170 1.060 1.160 112,241 +0.07(+6.42%)
Mar 14, 2017 1.070 1.130 1.050 1.090 92,867 -0.03(-2.68%)
Mar 13, 2017 1.139 1.140 1.070 1.120 126,250 -0.02(-1.75%)
Mar 10, 2017 1.160 1.170 1.090 1.140 99,566 -0.04(-3.39%)
Mar 09, 2017 1.190 1.220 1.120 1.180 53,541 -0.02(-1.67%)
Mar 08, 2017 1.132 1.220 1.131 1.200 137,845 +0.07(+6.19%)
Mar 07, 2017 1.080 1.140 1.080 1.130 61,776 +0.03(+2.73%)
Mar 06, 2017 1.130 1.140 1.080 1.100 144,304 -0.05(-4.35%)
Mar 03, 2017 1.150 1.170 1.120 1.150 111,350 +0.02(+1.64%)
Mar 02, 2017 1.180 1.180 1.120 1.131 88,686 -0.05(-4.12%)
Mar 01, 2017 1.160 1.210 1.000 1.180 201,555 -0.04(-3.28%)
Feb 28, 2017 1.250 1.250 1.162 1.220 260,189 -0.03(-2.40%)
Feb 27, 2017 1.260 1.270 1.250 1.250 52,808 -0.01(-0.79%)
Feb 24, 2017 1.260 1.270 1.250 1.260 22,472 -0.01(-0.79%)
Feb 23, 2017 1.290 1.290 1.250 1.270 137,647 -0.03(-2.31%)
Feb 22, 2017 1.310 1.310 1.290 1.300 29,178 +0.01(+0.78%)
Feb 21, 2017 1.310 1.310 1.290 1.290 73,857 -0.02(-1.53%)
Feb 17, 2017 1.310 1.310 1.310 0 -0.01(-0.76%)
Feb 16, 2017 1.320 1.320 1.310 1.320 30,422 +0.01(+0.76%)
Feb 15, 2017 1.310 1.310 1.290 1.310 31,875 +0.01(+0.77%)
Feb 14, 2017 1.290 1.310 1.290 1.300 20,917 -0.01(-0.76%)
Feb 13, 2017 1.320 1.320 1.290 1.310 100,493 -0.02(-1.50%)
Feb 10, 2017 1.330 1.330 1.290 1.330 53,544 +0.00(+0.00%)
Feb 09, 2017 1.290 1.330 1.290 1.330 91,938 +0.03(+2.31%)
Feb 08, 2017 1.290 1.300 1.290 1.300 19,209 +0.01(+0.78%)
Feb 07, 2017 1.300 1.320 1.280 1.290 78,065 -0.02(-1.53%)
Feb 06, 2017 1.340 1.340 1.280 1.310 180,738 -0.02(-1.50%)
Feb 03, 2017 1.310 1.330 1.310 1.330 40,673 +0.02(+1.53%)
Feb 02, 2017 1.310 1.320 1.291 1.310 22,895 +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.