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 (%)
Jan 31, 2014 1.870 1.940 1.860 1.910 133,575 +0.04(+2.14%)
Jan 30, 2014 1.870 1.870 1.850 1.870 48,607 +0.00(+0.00%)
Jan 29, 2014 1.900 1.910 1.850 1.870 89,267 -0.04(-2.09%)
Jan 28, 2014 1.870 1.950 1.850 1.910 145,554 +0.00(+0.00%)
Jan 27, 2014 1.840 1.950 1.840 1.910 352,837 +0.08(+4.37%)
Jan 24, 2014 1.970 1.970 1.800 1.830 307,127 -0.10(-5.18%)
Jan 23, 2014 1.880 1.960 1.850 1.930 383,574 +0.02(+1.05%)
Jan 22, 2014 1.900 1.980 1.870 1.910 586,391 +0.08(+4.37%)
Jan 21, 2014 1.780 1.870 1.760 1.830 514,224 +0.06(+3.39%)
Jan 17, 2014 1.760 1.770 1.770 1.770 83,600 +0.00(+0.00%)
Jan 16, 2014 1.781 1.820 1.760 1.770 133,546 -0.05(-2.75%)
Jan 15, 2014 1.760 1.830 1.760 1.820 117,801 +0.06(+3.41%)
Jan 14, 2014 1.730 1.780 1.730 1.760 100,718 +0.01(+0.57%)
Jan 13, 2014 1.890 1.890 1.740 1.750 298,328 -0.10(-5.41%)
Jan 10, 2014 1.800 1.880 1.780 1.850 1,198,958 +0.08(+4.52%)
Jan 09, 2014 1.800 1.800 1.750 1.770 88,582 +0.00(+0.00%)
Jan 08, 2014 1.860 1.860 1.760 1.770 48,740 -0.08(-4.32%)
Jan 07, 2014 1.780 1.850 1.770 1.850 163,361 +0.07(+3.93%)
Jan 06, 2014 1.770 1.790 1.700 1.780 93,694 +0.02(+1.13%)
Jan 03, 2014 1.700 1.770 1.660 1.760 161,725 +0.04(+2.33%)
Jan 02, 2014 1.700 1.720 1.680 1.720 74,760 +0.04(+2.38%)
Dec 31, 2013 1.660 1.680 1.680 1.680 162,500 +0.02(+1.20%)
Dec 30, 2013 1.740 1.760 1.660 1.660 114,703 -0.06(-3.49%)
Dec 27, 2013 1.700 1.760 1.680 1.720 76,836 +0.04(+2.38%)
Dec 26, 2013 1.700 1.759 1.641 1.680 84,386 -0.02(-1.18%)
Dec 24, 2013 1.620 1.700 1.620 1.700 41,215 +0.06(+3.66%)
Dec 23, 2013 1.850 1.850 1.620 1.640 177,342 -0.16(-8.89%)
Dec 20, 2013 1.590 1.830 1.520 1.800 602,520 +0.24(+15.38%)
Dec 19, 2013 1.650 1.660 1.530 1.560 216,498 -0.09(-5.45%)
Dec 18, 2013 1.680 1.680 1.590 1.650 264,653 -0.01(-0.60%)
Dec 17, 2013 1.700 1.740 1.620 1.660 280,951 -0.03(-1.78%)
Dec 16, 2013 1.670 1.710 1.670 1.690 137,979 +0.02(+1.20%)
Dec 13, 2013 1.700 1.710 1.670 1.670 138,221 -0.07(-4.02%)
Dec 12, 2013 1.640 1.740 1.640 1.740 71,903 +0.08(+4.82%)
Dec 11, 2013 1.710 1.710 1.650 1.660 104,261 -0.06(-3.49%)
Dec 10, 2013 1.750 1.780 1.700 1.720 107,634 -0.07(-3.91%)
Dec 09, 2013 1.850 1.850 1.750 1.790 39,354 -0.02(-1.10%)
Dec 06, 2013 1.830 1.831 1.790 1.810 0 +0.00(+0.00%)
Dec 05, 2013 1.850 1.850 1.780 1.810 0 -0.03(-1.63%)
Dec 04, 2013 1.770 1.850 1.740 1.840 0 +0.11(+6.36%)
Dec 03, 2013 1.780 1.800 1.680 1.730 0 +0.01(+0.58%)
Dec 02, 2013 1.850 1.850 1.720 1.720 0 -0.06(-3.37%)
Nov 29, 2013 1.770 1.810 1.760 1.780 0 -0.01(-0.56%)
Nov 27, 2013 1.870 1.870 1.770 1.790 0 -0.06(-3.24%)
Nov 26, 2013 1.870 1.870 1.810 1.850 0 -0.01(-0.54%)
Nov 25, 2013 1.800 1.880 1.760 1.860 0 +0.06(+3.33%)
Nov 22, 2013 1.690 1.820 1.690 1.800 0 +0.14(+8.44%)
Nov 21, 2013 1.600 1.700 1.600 1.660 0 +0.05(+3.43%)
Nov 20, 2013 1.750 1.750 1.600 1.605 0 -0.19(-10.34%)
Nov 19, 2013 1.880 1.910 1.690 1.790 0 -0.10(-5.29%)
Nov 18, 2013 1.910 1.980 1.890 1.890 0 +0.00(+0.00%)
Nov 15, 2013 2.000 2.000 1.880 1.890 0 +0.00(+0.00%)
Nov 14, 2013 1.930 1.960 1.880 1.890 155,579 +0.02(+1.07%)
Nov 12, 2013 1.980 1.990 1.850 1.870 0 -0.08(-4.10%)
Nov 11, 2013 1.930 1.990 1.930 1.950 0 +0.02(+1.04%)
Nov 08, 2013 1.900 1.930 1.830 1.930 0 +0.01(+0.52%)
Nov 07, 2013 1.870 1.920 1.830 1.920 0 +0.09(+4.92%)
Nov 06, 2013 1.980 1.980 1.810 1.830 0 -0.13(-6.63%)
Nov 05, 2013 1.980 2.030 1.920 1.960 0 +0.01(+0.51%)
Nov 04, 2013 1.950 2.030 1.920 1.950 0 +0.01(+0.52%)
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.