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 (%)
Aug 20, 2020 0.2600 0.2600 0.2600 0 -0.05(-15.58%)
Aug 19, 2020 0.3500 0.3500 0.2900 0.3080 747,743 -0.03(-8.33%)
Aug 18, 2020 0.3800 0.4000 0.3340 0.3360 837,422 -0.04(-11.58%)
Aug 17, 2020 0.4300 0.5400 0.3600 0.3800 5,064,775 -0.04(-8.87%)
Aug 14, 2020 0.3800 0.4680 0.3300 0.4170 3,046,700 +0.05(+12.70%)
Aug 13, 2020 0.3700 0.4095 0.3124 0.3700 976,876 -0.04(-9.76%)
Aug 12, 2020 0.4400 0.4900 0.3900 0.4100 1,466,639 -0.18(-31.09%)
Aug 11, 2020 0.6360 0.6360 0.5883 0.5950 811,467 -0.02(-2.46%)
Aug 10, 2020 0.6400 0.6887 0.5900 0.6100 350,127 -0.01(-1.61%)
Aug 07, 2020 0.5822 0.6200 0.5822 0.6200 30,100 +0.00(+0.00%)
Aug 06, 2020 0.6190 0.6350 0.6033 0.6200 98,032 +0.00(+0.36%)
Aug 05, 2020 0.6128 0.6260 0.6001 0.6178 71,636 -0.00(-0.35%)
Aug 04, 2020 0.6200 0.6300 0.5800 0.6200 109,140 +0.03(+4.55%)
Aug 03, 2020 0.6000 0.6400 0.5511 0.5930 389,505 +0.02(+4.02%)
Jul 31, 2020 0.6082 0.6082 0.5600 0.5701 120,300 -0.05(-8.05%)
Jul 30, 2020 0.5800 0.6340 0.5800 0.6200 67,480 +0.00(+0.00%)
Jul 29, 2020 0.6300 0.6300 0.6000 0.6200 138,930 -0.02(-2.36%)
Jul 28, 2020 0.6100 0.6500 0.6100 0.6350 187,404 +0.03(+4.10%)
Jul 27, 2020 0.6800 0.6800 0.5700 0.6100 463,812 -0.03(-4.88%)
Jul 24, 2020 0.7199 0.7200 0.6000 0.6413 303,700 -0.08(-10.93%)
Jul 23, 2020 0.7500 0.7780 0.6711 0.7200 1,267,014 -0.11(-13.25%)
Jul 22, 2020 0.6100 1.460 0.5800 0.8300 14,914,567 +0.26(+46.67%)
Jul 21, 2020 0.5400 0.7100 0.5256 0.5659 1,242,259 +0.03(+4.80%)
Jul 20, 2020 0.5249 0.5700 0.5000 0.5400 641,237 +0.02(+3.87%)
Jul 17, 2020 0.5240 0.5299 0.4800 0.5199 186,800 -0.00(-0.02%)
Jul 16, 2020 0.4502 0.5645 0.4502 0.5200 471,591 +0.06(+12.21%)
Jul 15, 2020 0.4545 0.4800 0.4500 0.4634 171,465 -0.01(-1.40%)
Jul 14, 2020 0.5000 0.5000 0.4600 0.4700 153,064 -0.04(-7.15%)
Jul 13, 2020 0.5200 0.5300 0.4602 0.5062 885,910 -0.01(-2.65%)
Jul 10, 2020 0.5002 0.5820 0.5002 0.5200 473,400 -0.01(-1.33%)
Jul 09, 2020 0.5168 0.5380 0.4800 0.5270 271,944 -0.01(-2.41%)
Jul 08, 2020 0.5600 0.6400 0.5400 0.5400 648,561 -0.02(-3.57%)
Jul 07, 2020 0.4900 0.5900 0.4700 0.5600 717,736 +0.06(+10.96%)
Jul 06, 2020 0.4804 0.5300 0.4300 0.5047 786,688 +0.02(+5.15%)
Jul 02, 2020 0.5601 0.6300 0.4301 0.4800 1,523,800 -0.12(-20.00%)
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.