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 (%)
May 29, 2020 1.000 1.010 0.9600 1.000 19,500 +0.02(+2.03%)
May 28, 2020 0.9900 0.9920 0.9734 0.9801 45,293 +0.00(+0.16%)
May 27, 2020 1.010 1.020 0.9501 0.9785 101,876 -0.03(-3.12%)
May 26, 2020 1.020 1.020 1.000 1.010 38,279 +0.01(+0.50%)
May 22, 2020 1.070 1.080 0.9700 1.005 60,000 -0.08(-7.61%)
May 21, 2020 1.100 1.100 1.080 1.088 14,358 -0.01(-1.27%)
May 20, 2020 1.090 1.120 1.070 1.102 56,342 +0.02(+2.02%)
May 19, 2020 1.080 1.100 1.050 1.080 20,112 +0.00(+0.32%)
May 18, 2020 1.130 1.130 1.060 1.077 40,667 -0.02(-1.68%)
May 15, 2020 1.030 1.130 1.000 1.095 184,500 +0.09(+9.50%)
May 14, 2020 1.000 1.010 1.000 1.000 102,181 -0.01(-0.99%)
May 13, 2020 1.030 1.030 1.000 1.010 80,380 +0.01(+1.00%)
May 12, 2020 1.040 1.040 1.000 1.000 21,182 -0.02(-1.96%)
May 11, 2020 1.030 1.040 1.010 1.020 24,578 -0.01(-0.97%)
May 08, 2020 1.020 1.040 1.010 1.030 24,700 +0.00(+0.00%)
May 07, 2020 1.060 1.060 1.010 1.030 63,995 +0.02(+1.98%)
May 06, 2020 1.020 1.140 1.010 1.010 153,787 +0.00(+0.00%)
May 05, 2020 1.020 1.060 1.000 1.010 38,888 -0.03(-2.88%)
May 04, 2020 1.010 1.050 1.000 1.040 23,889 +0.03(+2.96%)
May 01, 2020 1.070 1.080 1.000 1.010 52,600 -0.08(-7.34%)
Apr 30, 2020 1.120 1.120 1.070 1.090 29,568 -0.04(-3.54%)
Apr 29, 2020 1.110 1.140 1.100 1.130 25,371 +0.04(+3.67%)
Apr 28, 2020 1.100 1.110 1.075 1.090 58,370 +0.01(+0.93%)
Apr 27, 2020 1.110 1.120 1.060 1.080 70,834 +0.00(+0.00%)
Apr 24, 2020 1.100 1.120 1.060 1.080 32,400 -0.02(-1.82%)
Apr 23, 2020 1.060 1.200 1.030 1.100 170,409 +0.08(+7.84%)
Apr 22, 2020 1.050 1.060 1.010 1.020 35,788 -0.03(-3.13%)
Apr 21, 2020 1.120 1.120 1.000 1.053 54,265 -0.10(-8.36%)
Apr 20, 2020 1.250 1.320 1.120 1.149 40,793 -0.11(-8.81%)
Apr 17, 2020 1.370 1.370 1.210 1.260 16,800 -0.05(-3.82%)
Apr 16, 2020 1.300 1.385 1.230 1.310 79,920 +0.05(+3.97%)
Apr 15, 2020 1.170 1.350 1.160 1.260 52,861 +0.10(+9.02%)
Apr 14, 2020 1.180 1.180 1.070 1.156 20,809 +0.01(+0.50%)
Apr 13, 2020 1.100 1.190 1.090 1.150 53,998 +0.07(+6.48%)
Apr 09, 2020 1.000 1.150 1.000 1.080 52,600 +0.06(+5.88%)
Apr 08, 2020 1.000 1.060 1.000 1.020 43,459 +0.00(+0.00%)
Apr 07, 2020 1.020 1.030 1.000 1.020 50,208 +0.02(+2.00%)
Apr 06, 2020 1.010 1.030 0.9500 1.000 107,070 -0.02(-1.96%)
Apr 03, 2020 1.030 1.030 1.010 1.020 30,200 +0.01(+0.99%)
Apr 02, 2020 1.010 1.030 1.000 1.010 36,573 +0.01(+1.50%)
Apr 01, 2020 1.100 1.100 0.9500 0.9951 83,622 -0.05(-5.03%)
Mar 31, 2020 1.000 1.130 1.000 1.048 54,996 +0.05(+4.78%)
Mar 30, 2020 1.100 1.100 1.000 1.000 18,833 -0.05(-5.21%)
Mar 27, 2020 1.030 1.070 1.000 1.055 28,700 -0.07(-5.80%)
Mar 26, 2020 1.080 1.190 1.030 1.120 183,607 +0.07(+7.12%)
Mar 25, 2020 1.010 1.080 1.010 1.046 41,076 +0.04(+3.52%)
Mar 24, 2020 1.010 1.060 0.9900 1.010 86,265 +0.00(+0.43%)
Mar 23, 2020 1.000 1.010 0.9900 1.006 43,736 -0.00(-0.43%)
Mar 20, 2020 1.040 1.050 0.9973 1.010 32,800 -0.01(-0.98%)
Mar 19, 2020 1.020 1.020 0.8416 1.020 33,115 +0.01(+1.20%)
Mar 18, 2020 1.050 1.080 1.000 1.008 31,683 -0.09(-8.37%)
Mar 17, 2020 1.030 1.100 1.010 1.100 17,006 +0.05(+4.76%)
Mar 16, 2020 1.120 1.120 1.000 1.050 27,048 +0.02(+1.74%)
Mar 13, 2020 1.010 1.130 1.010 1.032 33,900 -0.01(-0.77%)
Mar 12, 2020 1.240 1.240 1.000 1.040 133,613 -0.19(-15.45%)
Mar 11, 2020 1.380 1.380 1.230 1.230 51,423 -0.14(-10.22%)
Mar 10, 2020 1.380 1.393 1.290 1.370 12,900 +0.07(+5.38%)
Mar 09, 2020 1.450 1.450 1.250 1.300 102,460 -0.15(-10.34%)
Mar 06, 2020 1.440 1.460 1.373 1.450 38,800 +0.04(+2.84%)
Mar 05, 2020 1.400 1.515 1.370 1.410 82,740 +0.02(+1.44%)
Mar 04, 2020 1.390 1.420 1.350 1.390 46,917 +0.00(+0.00%)
Mar 03, 2020 1.370 1.390 1.311 1.390 39,953 +0.01(+0.72%)
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.