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 (%)
Dec 31, 2012 1.150 1.150 1.060 1.150 144,966 -0.02(-1.71%)
Dec 28, 2012 1.120 1.170 1.050 1.170 80,402 +0.08(+7.34%)
Dec 27, 2012 1.020 1.100 1.010 1.090 30,037 +0.07(+6.86%)
Dec 26, 2012 1.020 1.040 1.020 1.020 16,150 +0.00(+0.00%)
Dec 24, 2012 1.080 1.080 1.010 1.020 49,916 -0.03(-2.86%)
Dec 21, 2012 1.060 1.080 1.040 1.050 123,590 -0.03(-3.23%)
Dec 20, 2012 1.120 1.130 1.070 1.085 76,993 -0.04(-3.56%)
Dec 19, 2012 1.190 1.190 1.110 1.125 37,814 -0.07(-6.25%)
Dec 18, 2012 1.200 1.220 1.170 1.200 49,744 +0.02(+1.69%)
Dec 17, 2012 1.230 1.230 1.121 1.180 36,810 -0.04(-3.28%)
Dec 14, 2012 1.120 1.220 1.120 1.220 66,207 +0.11(+9.91%)
Dec 13, 2012 0.9700 1.120 0.9700 1.110 128,624 +0.13(+13.27%)
Dec 12, 2012 1.000 1.040 0.9800 0.9800 89,012 -0.02(-2.00%)
Dec 11, 2012 1.040 1.040 1.000 1.000 131,219 -0.04(-3.75%)
Dec 10, 2012 1.060 1.100 1.039 1.039 18,790 -0.02(-2.16%)
Dec 07, 2012 1.030 1.100 1.030 1.062 25,544 +0.05(+5.14%)
Dec 06, 2012 1.000 1.030 0.9900 1.010 40,125 +0.02(+1.53%)
Dec 05, 2012 1.030 1.030 0.9700 0.9948 58,735 -0.01(-0.52%)
Dec 04, 2012 1.030 1.030 0.9811 1.000 107,074 -0.09(-8.26%)
Nov 30, 2012 1.140 1.180 1.090 1.090 39,498 -0.08(-6.84%)
Nov 29, 2012 1.110 1.180 1.070 1.170 127,346 +0.09(+8.53%)
Nov 28, 2012 1.140 1.170 1.060 1.078 115,972 -0.09(-7.83%)
Nov 27, 2012 1.190 1.190 1.140 1.170 18,480 -0.03(-2.53%)
Nov 26, 2012 1.220 1.230 1.160 1.200 47,600 -0.03(-2.44%)
Nov 23, 2012 1.200 1.230 1.160 1.230 4,216 +0.04(+3.36%)
Nov 21, 2012 1.210 1.218 1.190 1.190 4,098 -0.02(-1.65%)
Nov 20, 2012 1.190 1.230 1.165 1.210 22,484 +0.09(+8.04%)
Nov 19, 2012 1.200 1.220 1.120 1.120 34,650 -0.10(-8.20%)
Nov 16, 2012 1.200 1.250 1.190 1.220 49,460 +0.07(+6.09%)
Nov 15, 2012 1.200 1.200 1.150 1.150 18,019 -0.07(-5.74%)
Nov 14, 2012 1.180 1.250 1.180 1.220 47,495 +0.02(+1.67%)
Nov 13, 2012 1.150 1.230 1.150 1.200 53,787 +0.07(+6.19%)
Nov 12, 2012 1.200 1.260 1.110 1.130 43,700 -0.08(-6.22%)
Nov 09, 2012 1.210 1.270 1.200 1.205 12,825 +0.03(+2.12%)
Nov 08, 2012 1.230 1.280 1.160 1.180 28,393 -0.05(-4.07%)
Nov 07, 2012 1.210 1.280 1.210 1.230 17,475 +0.02(+1.65%)
Nov 06, 2012 1.230 1.280 1.200 1.210 42,223 -0.03(-2.42%)
Nov 05, 2012 1.280 1.300 1.230 1.240 27,460 -0.02(-1.59%)
Nov 02, 2012 1.290 1.320 1.260 1.260 17,300 -0.02(-1.56%)
Nov 01, 2012 1.330 1.330 1.260 1.280 70,730 -0.03(-2.29%)
Oct 31, 2012 1.330 1.400 1.310 1.310 56,916 -0.03(-2.24%)
Oct 26, 2012 1.350 1.340 1.340 1.340 71,100 -0.02(-1.47%)
Oct 25, 2012 1.400 1.420 1.360 1.360 6,800 -0.05(-3.55%)
Oct 24, 2012 1.380 1.420 1.350 1.410 44,540 +0.06(+4.44%)
Oct 23, 2012 1.360 1.390 1.310 1.350 65,285 +0.08(+6.31%)
Oct 19, 2012 1.250 1.310 1.250 1.270 13,320 -0.02(-1.55%)
Oct 18, 2012 1.280 1.320 1.200 1.290 64,775 +0.03(+2.38%)
Oct 17, 2012 1.240 1.290 1.210 1.260 34,420 +0.00(+0.01%)
Oct 16, 2012 1.230 1.305 1.200 1.260 78,300 +0.01(+0.79%)
Oct 15, 2012 1.390 1.390 1.150 1.250 132,244 -0.10(-7.41%)
Oct 12, 2012 1.500 1.510 1.330 1.350 109,302 -0.07(-4.93%)
Oct 11, 2012 1.450 1.470 1.420 1.420 21,377 +0.00(+0.00%)
Oct 10, 2012 1.410 1.455 1.410 1.420 36,000 +0.00(+0.00%)
Oct 09, 2012 1.490 1.490 1.410 1.420 9,192 -0.03(-2.07%)
Oct 08, 2012 1.510 1.510 1.440 1.450 9,100 +0.01(+0.69%)
Oct 05, 2012 1.520 1.530 1.430 1.440 35,601 -0.06(-4.10%)
Oct 04, 2012 1.420 1.550 1.420 1.502 102,287 +0.05(+3.56%)
Oct 03, 2012 1.450 1.450 1.400 1.450 43,268 +0.03(+2.11%)
Oct 02, 2012 1.450 1.470 1.420 1.420 61,942 +0.02(+1.43%)
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.