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 (%)
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%)
Jan 03, 2017 1.290 1.350 1.250 1.260 327,257 -0.03(-2.33%)
Dec 30, 2016 1.290 1.290 1.290 0 -0.04(-3.01%)
Dec 29, 2016 1.300 1.400 1.300 1.330 224,924 +0.03(+2.31%)
Dec 28, 2016 1.300 1.330 1.290 1.300 69,681 +0.01(+0.78%)
Dec 27, 2016 1.290 1.330 1.220 1.290 88,285 -0.03(-2.27%)
Dec 23, 2016 1.320 1.320 1.320 0 +0.00(+0.00%)
Dec 22, 2016 1.300 1.360 1.300 1.320 149,331 +0.02(+1.54%)
Dec 21, 2016 1.310 1.310 1.290 1.300 66,735 +0.00(+0.00%)
Dec 20, 2016 1.340 1.349 1.290 1.300 110,133 -0.02(-1.52%)
Dec 19, 2016 1.220 1.400 1.220 1.320 174,200 +0.10(+8.20%)
Dec 16, 2016 1.300 1.349 1.220 1.220 188,783 -0.08(-6.15%)
Dec 15, 2016 1.320 1.360 1.300 1.300 152,317 -0.01(-0.76%)
Dec 14, 2016 1.330 1.357 1.300 1.310 204,138 -0.03(-2.24%)
Dec 13, 2016 1.360 1.370 1.340 1.340 58,834 -0.03(-2.19%)
Dec 12, 2016 1.390 1.400 1.300 1.370 87,757 -0.03(-2.14%)
Dec 09, 2016 1.370 1.450 1.370 1.400 133,285 +0.03(+2.19%)
Dec 08, 2016 1.410 1.450 1.360 1.370 141,445 -0.05(-3.52%)
Dec 07, 2016 1.430 1.450 1.400 1.420 90,251 -0.01(-0.70%)
Dec 06, 2016 1.420 1.466 1.380 1.430 198,865 -0.01(-0.69%)
Dec 05, 2016 1.500 1.570 1.417 1.440 169,318 -0.08(-5.26%)
Dec 02, 2016 1.440 1.600 1.430 1.520 253,093 +0.08(+5.56%)
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.