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 (%)
Sep 30, 2010 9.120 9.220 8.701 9.060 72,435 +0.64(+7.60%)
Sep 29, 2010 8.910 8.910 7.500 8.420 123,428 -0.08(-0.94%)
Sep 28, 2010 6.730 8.500 6.620 8.500 167,125 +2.00(+30.77%)
Sep 27, 2010 7.570 7.783 6.120 6.500 65,112 -0.84(-11.44%)
Sep 24, 2010 8.800 8.800 7.320 7.340 105,436 -1.38(-15.83%)
Sep 23, 2010 9.500 9.700 8.600 8.720 55,253 -0.84(-8.83%)
Sep 22, 2010 9.890 9.990 9.510 9.565 16,464 -0.29(-2.89%)
Sep 21, 2010 9.990 9.990 9.710 9.850 9,380 +0.05(+0.51%)
Sep 20, 2010 10.00 10.00 9.640 9.800 20,465 +0.31(+3.27%)
Sep 17, 2010 9.630 9.630 9.250 9.490 25,380 -0.51(-5.10%)
Sep 15, 2010 10.20 10.25 9.700 10.00 17,626 +0.00(+0.00%)
Sep 14, 2010 9.950 10.35 9.500 10.00 40,351 +0.07(+0.70%)
Sep 13, 2010 10.35 10.35 9.900 9.930 24,117 -0.09(-0.90%)
Sep 10, 2010 10.60 10.61 10.02 10.02 33,168 -0.58(-5.47%)
Sep 09, 2010 10.60 10.98 10.00 10.60 46,912 +0.58(+5.79%)
Sep 08, 2010 9.980 10.10 9.950 10.02 22,060 +0.10(+1.01%)
Sep 07, 2010 10.12 11.10 9.360 9.920 67,281 +0.62(+6.67%)
Sep 03, 2010 9.540 9.540 9.200 9.300 12,037 +0.20(+2.20%)
Sep 02, 2010 9.540 9.540 9.050 9.100 24,520 -0.05(-0.55%)
Sep 01, 2010 9.200 9.200 8.780 9.150 37,379 +0.23(+2.58%)
Aug 31, 2010 8.570 9.400 8.570 8.920 45,053 +0.28(+3.24%)
Aug 30, 2010 9.000 9.200 7.600 8.640 82,650 -0.73(-7.79%)
Aug 27, 2010 10.13 10.18 9.200 9.370 28,502 -0.80(-7.87%)
Aug 26, 2010 11.14 11.15 9.900 10.17 34,861 -0.43(-4.06%)
Aug 25, 2010 9.410 11.95 9.380 10.60 160,373 +1.11(+11.70%)
Aug 24, 2010 8.800 10.95 8.520 9.490 84,699 +1.04(+12.31%)
Aug 23, 2010 8.400 8.600 7.950 8.450 40,050 +0.49(+6.16%)
Aug 20, 2010 7.980 7.980 7.950 7.960 25,524 +0.16(+2.05%)
Aug 19, 2010 8.000 8.000 7.600 7.800 30,273 -0.19(-2.38%)
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.