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 (%)
Oct 31, 2019 2.890 2.905 2.620 2.670 7,956 -0.25(-8.56%)
Oct 30, 2019 2.920 2.970 2.920 2.920 46,274 +0.01(+0.34%)
Oct 29, 2019 2.990 2.990 2.880 2.910 32,547 -0.07(-2.35%)
Oct 28, 2019 3.000 3.000 2.930 2.980 5,979 +0.01(+0.41%)
Oct 25, 2019 3.180 3.180 2.900 2.968 36,300 -0.14(-4.57%)
Oct 24, 2019 2.820 3.110 2.820 3.110 9,405 +0.35(+12.54%)
Oct 23, 2019 2.310 2.790 2.289 2.764 17,009 -0.22(-7.27%)
Oct 22, 2019 2.790 3.340 2.673 2.980 48,175 +2.42(+434.24%)
Oct 21, 2019 0.5701 0.5701 0.5578 0.5578 205,337 -0.03(-5.46%)
Oct 18, 2019 0.5800 0.5900 0.5800 0.5900 31,900 +0.01(+1.24%)
Oct 17, 2019 0.5801 0.5900 0.5701 0.5828 104,023 -0.00(-0.38%)
Oct 16, 2019 0.5900 0.5900 0.5802 0.5850 14,703 -0.01(-0.85%)
Oct 15, 2019 0.5856 0.5900 0.5856 0.5900 12,491 +0.01(+1.69%)
Oct 14, 2019 0.6000 0.6001 0.5801 0.5802 55,651 -0.01(-1.66%)
Oct 11, 2019 0.6000 0.6000 0.5801 0.5900 6,800 -0.00(-0.51%)
Oct 10, 2019 0.5849 0.6141 0.5849 0.5930 4,498 -0.02(-2.79%)
Oct 09, 2019 0.5801 0.6189 0.5801 0.6100 6,106 +0.02(+3.08%)
Oct 08, 2019 0.5846 0.6196 0.5846 0.5918 6,456 -0.02(-3.35%)
Oct 07, 2019 0.6180 0.6200 0.6001 0.6123 1,314 +0.01(+2.05%)
Oct 04, 2019 0.5900 0.6040 0.5896 0.6000 10,200 +0.00(+0.03%)
Oct 03, 2019 0.6300 0.6300 0.5801 0.5998 66,006 -0.00(-0.71%)
Oct 02, 2019 0.6001 0.6041 0.6001 0.6041 7,631 +0.00(+0.07%)
Oct 01, 2019 0.6037 0.6037 0.6010 0.6037 9,761 -0.00(-0.08%)
Sep 30, 2019 0.6001 0.6042 0.6001 0.6042 8,993 +0.00(+0.00%)
Sep 27, 2019 0.6011 0.6300 0.6001 0.6042 28,200 -0.00(-0.21%)
Sep 26, 2019 0.6490 0.6490 0.6011 0.6055 42,036 -0.01(-2.34%)
Sep 25, 2019 0.6200 0.6300 0.6100 0.6200 27,509 +0.00(+0.29%)
Sep 24, 2019 0.6453 0.6455 0.6180 0.6182 10,336 +0.00(+0.36%)
Sep 23, 2019 0.6101 0.6839 0.6101 0.6160 40,018 -0.01(-2.21%)
Sep 20, 2019 0.6400 0.6700 0.6200 0.6299 27,000 +0.00(+0.78%)
Sep 19, 2019 0.6301 0.6410 0.6174 0.6250 193,053 -0.03(-3.85%)
Sep 18, 2019 0.6881 0.6881 0.6349 0.6500 123,069 -0.04(-5.80%)
Sep 17, 2019 0.7008 0.7008 0.6603 0.6900 18,303 +0.01(+1.77%)
Sep 16, 2019 0.7000 0.7000 0.6597 0.6780 45,188 -0.00(-0.15%)
Sep 13, 2019 0.6465 0.6790 0.6465 0.6790 5,400 +0.03(+4.51%)
Sep 12, 2019 0.6650 0.6650 0.6464 0.6497 80,021 -0.02(-2.30%)
Sep 11, 2019 0.6600 0.7100 0.6600 0.6650 62,775 +0.00(+0.61%)
Sep 10, 2019 0.6800 0.6900 0.6604 0.6610 18,164 -0.03(-4.20%)
Sep 09, 2019 0.7000 0.7202 0.6800 0.6900 35,674 +0.00(+0.54%)
Sep 06, 2019 0.7100 0.7100 0.6551 0.6863 25,500 -0.01(-0.91%)
Sep 05, 2019 0.7100 0.7100 0.6601 0.6926 14,144 +0.00(+0.38%)
Sep 04, 2019 0.7100 0.7100 0.6800 0.6900 1,012 +0.02(+2.99%)
Sep 03, 2019 0.6601 0.7100 0.6601 0.6700 7,499 -0.05(-6.50%)
Aug 30, 2019 0.6853 0.7300 0.6853 0.7166 20,600 +0.01(+0.72%)
Aug 29, 2019 0.7116 0.7116 0.7006 0.7115 5,789 +0.01(+1.32%)
Aug 28, 2019 0.7081 0.7300 0.6601 0.7022 42,555 -0.02(-3.29%)
Aug 27, 2019 0.7250 0.7261 0.7081 0.7261 3,212 +0.01(+0.85%)
Aug 26, 2019 0.7300 0.7300 0.7100 0.7200 28,311 +0.02(+2.86%)
Aug 23, 2019 0.6800 0.7000 0.6602 0.7000 36,400 +0.00(+0.09%)
Aug 22, 2019 0.7300 0.7300 0.6601 0.6994 4,118 -0.00(-0.09%)
Aug 21, 2019 0.6688 0.7400 0.6688 0.7000 1,550 +0.03(+3.95%)
Aug 20, 2019 0.6688 0.6935 0.6688 0.6734 15,006 -0.02(-2.41%)
Aug 19, 2019 0.6900 0.6900 0.6601 0.6900 53,650 -0.01(-1.29%)
Aug 16, 2019 0.7300 0.7300 0.6990 0.6990 40,300 -0.02(-2.92%)
Aug 15, 2019 0.7199 0.7500 0.7199 0.7200 13,585 +0.00(+0.00%)
Aug 14, 2019 0.7400 0.7500 0.7100 0.7200 15,968 -0.00(-0.40%)
Aug 13, 2019 0.7481 0.7500 0.7100 0.7229 10,561 -0.02(-2.88%)
Aug 12, 2019 0.6700 0.7999 0.6698 0.7443 245,787 +0.08(+11.51%)
Aug 09, 2019 0.6700 0.6700 0.6651 0.6675 23,700 -0.01(-0.86%)
Aug 08, 2019 0.6701 0.6751 0.6701 0.6733 21,684 +0.00(+0.34%)
Aug 07, 2019 0.6751 0.6751 0.6701 0.6710 5,847 -0.00(-0.58%)
Aug 06, 2019 0.6801 0.6801 0.6701 0.6749 22,727 -0.00(-0.72%)
Aug 05, 2019 0.6554 0.6953 0.6510 0.6798 31,532 -0.02(-2.89%)
Aug 02, 2019 0.7100 0.7100 0.6500 0.7000 35,100 +0.02(+2.79%)
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.