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, 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%)
Mar 02, 2020 1.340 1.390 1.300 1.380 63,687 +0.03(+2.22%)
Feb 28, 2020 1.350 1.359 1.290 1.350 95,800 +0.01(+0.75%)
Feb 27, 2020 1.120 1.390 1.120 1.340 118,708 +0.15(+12.61%)
Feb 26, 2020 1.270 1.270 1.180 1.190 33,618 -0.07(-5.56%)
Feb 25, 2020 1.280 1.330 1.220 1.260 12,802 -0.02(-1.56%)
Feb 24, 2020 1.220 1.350 1.220 1.280 15,664 +0.02(+1.58%)
Feb 21, 2020 1.340 1.370 1.260 1.260 41,900 -0.07(-5.26%)
Feb 20, 2020 1.233 1.330 1.230 1.330 47,496 +0.06(+4.72%)
Feb 19, 2020 1.210 1.280 1.200 1.270 35,488 +0.06(+4.95%)
Feb 18, 2020 1.200 1.280 1.180 1.210 26,937 +0.02(+1.69%)
Feb 14, 2020 1.280 1.280 1.160 1.190 82,600 -0.10(-7.75%)
Feb 13, 2020 1.290 1.290 1.160 1.290 43,988 -0.04(-3.01%)
Feb 12, 2020 1.310 1.340 1.290 1.330 17,615 +0.02(+1.52%)
Feb 11, 2020 1.380 1.380 1.310 1.310 13,655 -0.07(-5.07%)
Feb 10, 2020 1.290 1.380 1.290 1.380 4,358 +0.05(+3.76%)
Feb 07, 2020 1.380 1.380 1.290 1.330 41,000 -0.05(-3.62%)
Feb 06, 2020 1.340 1.430 1.280 1.380 114,305 +0.08(+6.15%)
Feb 05, 2020 1.310 1.335 1.300 1.300 10,780 +0.05(+4.00%)
Feb 04, 2020 1.290 1.304 1.250 1.250 22,959 +0.00(+0.33%)
Feb 03, 2020 1.240 1.289 1.190 1.246 11,022 -0.01(-1.12%)
Jan 31, 2020 1.300 1.370 1.200 1.260 33,200 -0.05(-3.82%)
Jan 30, 2020 1.380 1.405 1.260 1.310 65,622 -0.09(-6.43%)
Jan 29, 2020 1.440 1.450 1.400 1.400 26,131 -0.06(-3.78%)
Jan 28, 2020 1.470 1.470 1.380 1.455 58,716 -0.03(-2.35%)
Jan 27, 2020 1.450 1.500 1.423 1.490 24,191 -0.01(-0.67%)
Jan 24, 2020 1.460 1.510 1.440 1.500 48,500 +0.03(+2.39%)
Jan 23, 2020 1.450 1.510 1.420 1.465 61,052 +0.02(+1.03%)
Jan 22, 2020 1.530 1.550 1.450 1.450 98,935 +0.02(+1.40%)
Jan 21, 2020 1.710 1.710 1.410 1.430 197,005 -0.31(-17.61%)
Jan 17, 2020 1.990 1.990 1.530 1.736 235,700 -0.08(-4.64%)
Jan 16, 2020 2.080 2.080 1.750 1.820 242,965 -0.27(-12.92%)
Jan 15, 2020 2.390 2.650 1.890 2.090 558,943 +0.16(+8.29%)
Jan 14, 2020 1.570 1.980 1.530 1.930 102,279 +0.36(+23.24%)
Jan 13, 2020 1.550 1.660 1.528 1.566 35,128 +0.07(+4.41%)
Jan 10, 2020 1.470 1.500 1.460 1.500 23,600 -0.01(-0.66%)
Jan 09, 2020 1.530 1.530 1.450 1.510 13,976 -0.02(-1.31%)
Jan 08, 2020 1.520 1.583 1.520 1.530 8,068 +0.02(+1.32%)
Jan 07, 2020 1.600 1.600 1.510 1.510 16,591 -0.04(-2.58%)
Jan 06, 2020 1.569 1.570 1.547 1.550 10,492 +0.02(+1.49%)
Jan 03, 2020 1.590 1.590 1.525 1.527 11,900 -0.03(-2.04%)
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.