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 (%)
Jul 31, 2012 1.570 1.600 1.540 1.580 12,485 -0.01(-0.63%)
Jul 30, 2012 1.530 1.600 1.500 1.590 61,975 +0.06(+3.92%)
Jul 27, 2012 1.550 1.600 1.450 1.530 88,778 -0.02(-1.29%)
Jul 26, 2012 1.710 1.732 1.530 1.550 144,528 -0.15(-8.82%)
Jul 25, 2012 1.740 1.750 1.620 1.700 115,719 -0.08(-4.50%)
Jul 24, 2012 1.780 1.830 1.730 1.780 54,892 +0.00(+0.00%)
Jul 23, 2012 1.770 1.840 1.720 1.780 42,934 +0.01(+0.56%)
Jul 20, 2012 1.850 1.850 1.710 1.770 104,329 -0.04(-2.21%)
Jul 19, 2012 1.800 1.820 1.750 1.810 95,966 +0.01(+0.56%)
Jul 18, 2012 1.720 1.860 1.690 1.800 76,359 +0.08(+4.66%)
Jul 17, 2012 1.610 1.720 1.570 1.720 106,552 +0.11(+6.83%)
Jul 16, 2012 1.554 1.700 1.520 1.610 169,822 +0.09(+5.92%)
Jul 13, 2012 1.530 1.710 1.500 1.520 243,234 -0.03(-1.94%)
Jul 12, 2012 1.560 1.630 1.500 1.550 152,329 +0.01(+0.65%)
Jul 11, 2012 1.490 1.590 1.460 1.540 167,517 +0.04(+2.67%)
Jul 10, 2012 1.500 1.560 1.500 1.500 339,656 +0.02(+1.35%)
Jul 09, 2012 1.600 1.640 1.480 1.480 216,823 -0.14(-8.64%)
Jul 06, 2012 1.670 1.670 1.610 1.620 41,504 -0.06(-3.57%)
Jul 05, 2012 1.710 1.780 1.670 1.680 110,592 -0.04(-2.33%)
Jul 03, 2012 1.740 1.770 1.700 1.720 143,075 -0.03(-1.71%)
Jul 02, 2012 1.710 1.860 1.540 1.750 358,941 +0.05(+2.94%)
Jun 29, 2012 1.820 1.860 1.650 1.700 792,787 +0.36(+26.87%)
Jun 28, 2012 1.850 1.860 1.340 1.340 719,971 -0.52(-27.96%)
Jun 27, 2012 2.050 2.070 1.860 1.860 233,300 -0.16(-7.92%)
Jun 26, 2012 2.240 2.240 1.900 2.020 440,301 -0.26(-11.40%)
Jun 25, 2012 2.390 2.390 2.100 2.280 326,151 -0.08(-3.39%)
Jun 22, 2012 2.300 2.360 2.280 2.360 87,477 +0.06(+2.61%)
Jun 21, 2012 2.310 2.500 2.260 2.300 223,519 +0.01(+0.44%)
Jun 20, 2012 2.300 2.450 2.210 2.290 333,906 -0.01(-0.43%)
Jun 19, 2012 2.350 2.510 2.270 2.300 130,804 -0.07(-2.95%)
Jun 18, 2012 2.530 2.530 2.340 2.370 166,295 -0.17(-6.69%)
Jun 15, 2012 2.580 2.680 2.540 2.540 248,517 -0.07(-2.68%)
Jun 14, 2012 2.550 2.800 2.430 2.610 459,350 +0.12(+4.82%)
Jun 13, 2012 2.570 2.700 2.480 2.490 48,733 -0.05(-1.97%)
Jun 12, 2012 2.600 2.678 2.520 2.540 317,278 -0.10(-3.79%)
Jun 11, 2012 2.420 2.770 2.300 2.640 1,625,781 +0.19(+7.76%)
Jun 08, 2012 2.260 2.580 2.250 2.450 353,208 +0.21(+9.37%)
Jun 07, 2012 2.350 2.350 2.240 2.240 38,204 -0.08(-3.41%)
Jun 06, 2012 2.250 2.450 2.250 2.319 122,861 +0.07(+3.07%)
Jun 05, 2012 2.410 2.410 2.070 2.250 550,360 -0.16(-6.64%)
Jun 04, 2012 2.570 2.700 2.400 2.410 145,521 -0.20(-7.66%)
Jun 01, 2012 2.550 2.620 2.480 2.610 167,638 +0.04(+1.56%)
May 31, 2012 2.520 2.610 2.510 2.570 176,470 +0.04(+1.58%)
May 30, 2012 2.590 2.600 2.500 2.530 149,071 -0.04(-1.56%)
May 29, 2012 2.610 2.620 2.540 2.570 153,932 +0.02(+0.74%)
May 25, 2012 2.600 2.600 2.520 2.551 118,272 -0.04(-1.51%)
May 24, 2012 2.690 2.690 2.520 2.590 229,268 -0.05(-1.89%)
May 23, 2012 2.540 2.700 2.500 2.640 339,008 +0.10(+3.94%)
May 22, 2012 2.490 2.580 2.460 2.540 195,280 +0.06(+2.42%)
May 21, 2012 2.520 2.530 2.450 2.480 169,777 -0.04(-1.59%)
May 18, 2012 2.590 2.590 2.460 2.520 186,911 -0.02(-0.79%)
May 17, 2012 2.620 2.620 2.480 2.540 310,856 -0.15(-5.58%)
May 16, 2012 2.680 2.700 2.520 2.690 304,172 +0.08(+3.07%)
May 15, 2012 2.600 2.750 2.420 2.610 397,532 +0.03(+1.16%)
May 14, 2012 2.400 2.610 2.320 2.580 536,125 +0.14(+5.74%)
May 11, 2012 2.660 2.660 2.335 2.440 892,227 -0.21(-7.92%)
May 10, 2012 2.640 2.780 2.510 2.650 1,820,177 -0.10(-3.64%)
May 09, 2012 2.630 2.770 2.550 2.750 1,603,906 +0.04(+1.48%)
May 08, 2012 2.400 2.930 2.300 2.710 3,011,890 +0.27(+11.07%)
May 07, 2012 2.130 2.480 2.070 2.440 2,153,343 +0.24(+10.91%)
May 04, 2012 2.060 2.350 2.060 2.200 2,194,754 +0.14(+6.80%)
May 03, 2012 1.650 2.070 1.650 2.060 1,240,432 +0.39(+23.35%)
May 02, 2012 1.690 1.730 1.660 1.670 54,010 -0.05(-2.91%)
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.