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, 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%)
Feb 01, 2017 1.310 1.340 1.290 1.310 38,341 -0.01(-0.76%)
Jan 31, 2017 1.310 1.329 1.291 1.320 44,069 +0.01(+0.76%)
Jan 30, 2017 1.320 1.327 1.300 1.310 32,668 -0.02(-1.50%)
Jan 27, 2017 1.320 1.340 1.300 1.330 16,268 +0.01(+0.76%)
Jan 26, 2017 1.320 1.335 1.290 1.320 39,991 +0.01(+0.76%)
Jan 25, 2017 1.310 1.360 1.280 1.310 80,764 -0.03(-2.24%)
Jan 24, 2017 1.350 1.380 1.330 1.340 71,223 -0.02(-1.47%)
Jan 23, 2017 1.330 1.390 1.311 1.360 39,128 +0.03(+2.26%)
Jan 20, 2017 1.360 1.399 1.320 1.330 59,324 -0.05(-3.62%)
Jan 19, 2017 1.350 1.380 1.310 1.380 40,787 +0.04(+2.99%)
Jan 18, 2017 1.350 1.350 1.310 1.340 28,298 +0.01(+0.75%)
Jan 17, 2017 1.350 1.350 1.300 1.330 99,833 +0.04(+3.10%)
Jan 13, 2017 1.290 1.290 1.290 0 -0.05(-3.73%)
Jan 12, 2017 1.320 1.370 1.310 1.340 150,185 +0.02(+1.52%)
Jan 11, 2017 1.310 1.380 1.280 1.320 34,584 -0.02(-1.49%)
Jan 10, 2017 1.300 1.380 1.280 1.340 46,885 +0.01(+0.75%)
Jan 09, 2017 1.310 1.330 1.298 1.330 48,928 +0.03(+2.31%)
Jan 06, 2017 1.310 1.330 1.270 1.300 96,449 -0.03(-2.26%)
Jan 05, 2017 1.320 1.340 1.250 1.330 172,900 +0.01(+0.76%)
Jan 04, 2017 1.260 1.329 1.260 1.320 60,063 +0.06(+4.76%)
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.