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 30, 2013 1.190 1.230 1.151 1.230 0 +0.06(+5.13%)
Aug 29, 2013 1.160 1.200 1.150 1.170 0 +0.01(+1.00%)
Aug 28, 2013 1.120 1.158 1.110 1.158 0 +0.05(+4.36%)
Aug 27, 2013 1.110 1.120 1.090 1.110 0 +0.02(+1.83%)
Aug 26, 2013 1.090 1.120 1.090 1.090 0 +0.01(+0.93%)
Aug 23, 2013 1.080 1.100 1.080 1.080 0 +0.01(+0.93%)
Aug 22, 2013 1.070 1.110 1.070 1.070 0 -0.02(-1.83%)
Aug 21, 2013 1.090 1.120 1.050 1.090 0 +0.00(+0.00%)
Aug 20, 2013 1.050 1.120 1.050 1.090 0 +0.05(+4.81%)
Aug 19, 2013 1.020 1.070 1.000 1.040 0 +0.04(+4.00%)
Aug 16, 2013 1.010 1.030 1.000 1.000 0 -0.02(-1.96%)
Aug 15, 2013 1.020 1.040 1.020 1.020 83,978 +0.00(+0.00%)
Aug 14, 2013 1.070 1.080 1.010 1.020 0 -0.04(-3.77%)
Aug 13, 2013 1.020 1.060 1.020 1.060 281,183 +0.03(+2.91%)
Aug 12, 2013 1.060 1.060 1.020 1.030 72,633 -0.02(-1.90%)
Aug 09, 2013 1.030 1.050 1.010 1.050 245,474 +0.04(+3.96%)
Aug 08, 2013 1.010 1.030 1.000 1.010 130,880 +0.01(+1.00%)
Aug 07, 2013 1.020 1.020 0.9900 1.000 68,736 -0.01(-0.99%)
Aug 06, 2013 1.000 1.030 0.9600 1.010 422,931 +0.02(+2.53%)
Aug 05, 2013 1.050 1.110 0.9800 0.9851 411,299 -0.05(-5.28%)
Aug 02, 2013 1.130 1.140 0.9900 1.040 1,173,100 -0.07(-6.31%)
Aug 01, 2013 1.200 1.200 1.080 1.110 639,832 -0.11(-9.02%)
Jul 31, 2013 1.200 1.300 1.190 1.220 0 +0.02(+1.68%)
Jul 30, 2013 1.200 1.201 1.075 1.200 0 -0.01(-0.83%)
Jul 29, 2013 1.250 1.280 1.210 1.210 0 -0.05(-3.97%)
Jul 26, 2013 1.250 1.270 1.250 1.260 0 +0.01(+0.80%)
Jul 25, 2013 1.250 1.270 1.250 1.250 0 -0.01(-0.79%)
Jul 24, 2013 1.260 1.270 1.250 1.260 0 +0.00(+0.00%)
Jul 23, 2013 1.240 1.260 1.211 1.260 0 +0.02(+1.61%)
Jul 22, 2013 1.260 1.260 1.233 1.240 0 -0.02(-1.51%)
Jul 19, 2013 1.250 1.260 1.250 1.259 0 -0.00(-0.08%)
Jul 18, 2013 1.200 1.260 1.200 1.260 0 +0.04(+3.28%)
Jul 17, 2013 1.230 1.240 1.210 1.220 46,112 +0.04(+3.39%)
Jul 16, 2013 1.230 1.250 1.180 1.180 0 -0.05(-4.07%)
Jul 15, 2013 1.220 1.240 1.170 1.230 0 +0.00(+0.00%)
Jul 12, 2013 1.160 1.230 1.160 1.230 0 +0.05(+4.24%)
Jul 11, 2013 1.210 1.210 1.180 1.180 0 -0.03(-2.48%)
Jul 10, 2013 1.200 1.240 1.200 1.210 0 +0.00(+0.00%)
Jul 09, 2013 1.200 1.270 1.200 1.210 0 +0.00(+0.00%)
Jul 08, 2013 1.210 1.210 1.150 1.210 0 +0.00(+0.00%)
Jul 05, 2013 1.140 1.210 1.120 1.210 0 +0.07(+6.14%)
Jul 03, 2013 1.140 1.140 1.140 1.140 0 +0.03(+2.70%)
Jul 02, 2013 1.100 1.140 1.100 1.110 0 +0.00(+0.00%)
Jul 01, 2013 1.120 1.150 1.110 1.110 0 -0.02(-1.77%)
Jun 28, 2013 1.100 1.140 1.100 1.130 125,580 +0.00(+0.00%)
Jun 26, 2013 1.140 1.140 1.100 1.130 0 +0.02(+1.80%)
Jun 25, 2013 1.150 1.150 1.110 1.110 0 +0.00(+0.00%)
Jun 24, 2013 1.150 1.151 1.100 1.110 0 -0.06(-5.13%)
Jun 21, 2013 1.180 1.190 1.150 1.170 57,229 +0.01(+0.78%)
Jun 20, 2013 1.200 1.214 1.160 1.161 0 -0.05(-4.05%)
Jun 19, 2013 1.250 1.260 1.200 1.210 0 -0.03(-2.42%)
Jun 18, 2013 1.130 1.290 1.130 1.240 0 +0.10(+8.77%)
Jun 17, 2013 1.120 1.170 1.120 1.140 0 +0.02(+1.79%)
Jun 14, 2013 1.190 1.190 1.100 1.120 0 -0.07(-5.88%)
Jun 13, 2013 1.161 1.220 1.161 1.190 49,926 -0.03(-2.46%)
Jun 12, 2013 1.180 1.250 1.150 1.220 45,314 +0.01(+0.83%)
Jun 11, 2013 1.220 1.230 1.200 1.210 62,339 -0.02(-1.63%)
Jun 10, 2013 1.220 1.250 1.220 1.230 0 +0.01(+0.82%)
Jun 07, 2013 1.210 1.260 1.210 1.220 0 -0.01(-0.81%)
Jun 06, 2013 1.260 1.260 1.210 1.230 0 -0.02(-1.60%)
Jun 05, 2013 1.220 1.250 1.220 1.250 0 +0.03(+2.46%)
Jun 04, 2013 1.220 1.260 1.220 1.220 0 -0.01(-0.81%)
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.