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, 2011 2.870 2.870 2.650 2.720 412,275 -0.18(-6.21%)
Jan 28, 2011 3.170 3.170 2.860 2.900 504,272 -0.24(-7.64%)
Jan 27, 2011 3.240 3.250 3.050 3.140 426,738 -0.01(-0.32%)
Jan 26, 2011 3.120 3.200 3.010 3.150 432,854 +0.07(+2.27%)
Jan 25, 2011 2.960 3.100 2.860 3.080 388,226 +0.09(+3.01%)
Jan 24, 2011 2.890 3.040 2.820 2.990 650,543 +0.14(+4.91%)
Jan 21, 2011 2.910 2.910 2.820 2.850 235,809 -0.09(-3.06%)
Jan 20, 2011 3.000 3.000 2.800 2.940 395,071 -0.01(-0.34%)
Jan 19, 2011 2.850 2.990 2.850 2.950 460,311 +0.07(+2.43%)
Jan 18, 2011 3.150 3.150 2.810 2.880 698,555 -0.27(-8.43%)
Jan 14, 2011 3.210 3.240 3.090 3.145 4,169,029 -0.08(-2.33%)
Jan 13, 2011 3.410 3.430 3.130 3.220 219,123 -0.21(-6.12%)
Jan 12, 2011 3.300 3.450 3.280 3.430 102,196 +0.18(+5.54%)
Jan 11, 2011 3.280 3.400 3.100 3.250 273,541 -0.08(-2.40%)
Jan 10, 2011 3.450 3.600 3.120 3.330 128,114 -0.11(-3.20%)
Jan 07, 2011 3.900 3.950 3.370 3.440 166,144 -0.46(-11.79%)
Jan 06, 2011 4.010 4.100 3.800 3.900 113,432 -0.17(-4.18%)
Jan 05, 2011 4.010 4.170 4.010 4.070 72,353 -0.03(-0.73%)
Jan 04, 2011 4.250 4.300 4.080 4.100 95,831 -0.11(-2.61%)
Jan 03, 2011 4.200 4.390 4.100 4.210 229,128 +0.13(+3.19%)
Dec 31, 2010 4.580 4.580 3.910 4.080 400,911 -0.30(-6.85%)
Dec 30, 2010 4.890 4.890 4.360 4.380 473,107 -0.32(-6.81%)
Dec 29, 2010 6.010 6.010 4.390 4.700 924,838 -1.35(-22.31%)
Dec 28, 2010 6.500 6.500 5.920 6.050 79,071 -0.44(-6.78%)
Dec 27, 2010 7.100 7.100 6.410 6.490 48,318 -0.51(-7.29%)
Dec 23, 2010 6.750 7.250 6.540 7.000 28,448 +0.17(+2.49%)
Dec 22, 2010 6.040 7.000 6.040 6.830 66,422 +0.79(+13.08%)
Dec 21, 2010 7.040 7.040 6.030 6.040 52,044 -0.06(-0.98%)
Dec 20, 2010 6.360 6.550 6.010 6.100 41,356 -0.40(-6.15%)
Dec 17, 2010 6.500 6.740 6.430 6.500 20,195 +0.20(+3.09%)
Dec 16, 2010 6.890 7.000 6.250 6.305 77,727 -0.58(-8.49%)
Dec 15, 2010 7.260 7.260 6.870 6.890 13,380 -0.11(-1.57%)
Dec 14, 2010 6.710 7.100 6.380 7.000 33,924 +0.25(+3.70%)
Dec 13, 2010 6.710 7.280 6.710 6.750 42,489 -0.54(-7.41%)
Dec 10, 2010 7.420 7.420 6.830 7.290 37,145 -0.13(-1.75%)
Dec 09, 2010 6.700 7.910 6.700 7.420 60,375 +0.65(+9.60%)
Dec 08, 2010 7.510 7.510 6.750 6.770 30,307 -0.40(-5.58%)
Dec 07, 2010 8.070 8.070 7.100 7.170 48,885 -0.78(-9.81%)
Dec 06, 2010 8.100 8.160 7.860 7.950 40,614 -0.21(-2.57%)
Dec 03, 2010 8.710 8.710 8.150 8.160 8,868 -0.32(-3.77%)
Dec 02, 2010 8.440 8.660 8.250 8.480 28,519 -0.39(-4.40%)
Dec 01, 2010 8.950 9.050 8.730 8.870 18,282 -0.23(-2.53%)
Nov 30, 2010 9.140 9.140 8.720 9.100 3,556 -0.03(-0.33%)
Nov 29, 2010 9.170 9.170 8.720 9.130 6,258 +0.02(+0.22%)
Nov 26, 2010 8.860 9.110 8.700 9.110 4,590 +0.00(+0.00%)
Nov 24, 2010 9.100 9.110 9.110 9.110 21,699 +0.01(+0.11%)
Nov 23, 2010 9.170 9.170 8.950 9.100 9,373 +0.00(+0.00%)
Nov 22, 2010 8.990 9.180 8.940 9.100 29,828 +0.12(+1.34%)
Nov 19, 2010 8.700 8.980 8.700 8.980 20,481 +0.28(+3.22%)
Nov 18, 2010 8.820 8.820 8.653 8.700 5,381 -0.09(-1.02%)
Nov 17, 2010 8.850 8.850 8.450 8.790 22,522 +0.14(+1.62%)
Nov 16, 2010 8.950 8.950 8.291 8.650 28,944 +0.16(+1.88%)
Nov 15, 2010 8.500 8.750 8.250 8.490 38,444 +0.39(+4.81%)
Nov 12, 2010 7.350 9.000 7.350 8.100 30,335 +0.83(+11.42%)
Nov 11, 2010 7.350 7.590 7.260 7.270 3,512 -0.16(-2.15%)
Nov 10, 2010 7.570 7.570 7.250 7.430 6,709 -0.17(-2.24%)
Nov 09, 2010 7.770 7.800 7.500 7.600 11,745 -0.15(-1.94%)
Nov 08, 2010 7.120 7.790 7.120 7.750 27,462 +0.47(+6.46%)
Nov 05, 2010 7.800 7.800 7.160 7.280 39,354 -0.56(-7.14%)
Nov 04, 2010 7.350 8.160 7.350 7.840 16,886 +0.41(+5.52%)
Nov 03, 2010 7.010 8.240 7.000 7.430 134,771 +0.38(+5.39%)
Nov 02, 2010 7.720 8.140 7.010 7.050 44,570 -1.07(-13.18%)
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.