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 (%)
Mar 30, 2012 1.450 1.590 1.450 1.490 158,857 +0.04(+2.76%)
Mar 29, 2012 1.500 1.529 1.450 1.450 109,587 -0.07(-4.61%)
Mar 28, 2012 1.550 1.561 1.460 1.520 298,583 +0.03(+2.01%)
Mar 27, 2012 1.650 1.650 1.320 1.490 1,005,564 -0.30(-16.76%)
Mar 26, 2012 1.680 1.820 1.670 1.790 243,580 +0.11(+6.61%)
Mar 23, 2012 1.630 1.680 1.610 1.679 109,334 +0.04(+2.38%)
Mar 22, 2012 1.710 1.730 1.621 1.640 135,172 -0.05(-2.96%)
Mar 21, 2012 1.670 1.830 1.670 1.690 113,744 +0.02(+1.20%)
Mar 20, 2012 1.700 1.760 1.640 1.670 127,771 -0.03(-1.76%)
Mar 19, 2012 1.690 1.749 1.670 1.700 180,349 -0.03(-1.73%)
Mar 16, 2012 1.760 1.760 1.620 1.730 393,703 -0.08(-4.42%)
Mar 15, 2012 2.020 2.020 1.800 1.810 300,660 -0.18(-9.05%)
Mar 14, 2012 2.040 2.100 1.960 1.990 115,041 -0.03(-1.49%)
Mar 13, 2012 2.010 2.070 2.000 2.020 118,432 -0.04(-1.94%)
Mar 12, 2012 2.110 2.160 2.010 2.060 256,296 -0.05(-2.37%)
Mar 09, 2012 2.080 2.150 2.040 2.110 79,097 +0.04(+1.93%)
Mar 08, 2012 2.000 2.110 1.990 2.070 90,763 +0.07(+3.50%)
Mar 07, 2012 2.090 2.090 1.900 2.000 182,615 -0.05(-2.44%)
Mar 06, 2012 2.220 2.220 2.050 2.050 229,410 -0.17(-7.74%)
Mar 05, 2012 2.130 2.240 2.080 2.222 251,736 +0.09(+4.32%)
Mar 02, 2012 2.150 2.150 2.071 2.130 177,461 +0.02(+0.95%)
Mar 01, 2012 2.040 2.120 2.040 2.110 144,466 +0.12(+6.03%)
Feb 29, 2012 1.920 2.090 1.810 1.990 277,345 +0.10(+5.29%)
Feb 28, 2012 1.700 1.900 1.700 1.890 219,927 +0.16(+9.25%)
Feb 27, 2012 1.810 1.810 1.610 1.730 252,354 -0.16(-8.47%)
Feb 24, 2012 1.940 1.940 1.830 1.890 208,989 -0.04(-2.07%)
Feb 23, 2012 1.900 2.030 1.820 1.930 590,773 +0.05(+2.66%)
Feb 22, 2012 1.780 1.900 1.750 1.880 189,494 +0.13(+7.43%)
Feb 21, 2012 1.680 1.770 1.680 1.750 66,985 +0.05(+2.94%)
Feb 17, 2012 1.710 1.756 1.680 1.700 66,486 -0.06(-3.41%)
Feb 16, 2012 1.700 1.770 1.640 1.760 237,199 -0.01(-0.56%)
Feb 15, 2012 1.750 1.780 1.720 1.770 186,349 +0.04(+2.31%)
Feb 14, 2012 1.850 1.850 1.700 1.730 97,513 -0.07(-3.89%)
Feb 13, 2012 1.850 1.850 1.750 1.800 329,440 +0.00(+0.00%)
Feb 10, 2012 1.790 1.850 1.720 1.800 349,056 +0.02(+1.12%)
Feb 09, 2012 1.680 1.810 1.680 1.780 323,672 +0.14(+8.34%)
Feb 08, 2012 1.670 1.720 1.640 1.643 48,300 +0.00(+0.18%)
Feb 07, 2012 1.610 1.720 1.600 1.640 22,115 +0.03(+1.87%)
Feb 06, 2012 1.690 1.690 1.600 1.610 17,370 -0.04(-2.42%)
Feb 03, 2012 1.669 1.730 1.600 1.650 63,574 +0.04(+2.48%)
Feb 02, 2012 1.610 1.650 1.570 1.610 125,248 -0.01(-0.62%)
Feb 01, 2012 1.630 1.670 1.520 1.620 140,555 -0.04(-2.40%)
Jan 31, 2012 1.650 1.711 1.510 1.660 131,449 -0.04(-2.36%)
Jan 30, 2012 1.690 1.720 1.650 1.700 68,230 +0.04(+2.41%)
Jan 27, 2012 1.690 1.740 1.660 1.660 65,600 -0.04(-2.35%)
Jan 26, 2012 1.800 1.800 1.680 1.700 61,070 -0.01(-0.58%)
Jan 25, 2012 1.800 1.910 1.700 1.710 118,463 -0.08(-4.47%)
Jan 24, 2012 1.720 1.810 1.700 1.790 151,940 +0.08(+4.67%)
Jan 23, 2012 1.730 1.820 1.670 1.710 196,069 +0.03(+1.79%)
Jan 20, 2012 1.810 1.850 1.661 1.680 201,702 -0.09(-5.08%)
Jan 19, 2012 1.680 1.860 1.610 1.770 127,718 +0.06(+3.51%)
Jan 18, 2012 1.840 1.900 1.680 1.710 319,889 -0.09(-5.00%)
Jan 17, 2012 1.750 2.000 1.680 1.800 575,615 +0.03(+1.69%)
Jan 13, 2012 1.580 1.850 1.550 1.770 500,974 +0.23(+14.94%)
Jan 12, 2012 1.400 1.580 1.400 1.540 143,488 +0.16(+11.59%)
Jan 11, 2012 1.380 1.470 1.350 1.380 82,174 -0.01(-0.72%)
Jan 10, 2012 1.210 1.390 1.210 1.390 106,981 +0.17(+13.93%)
Jan 09, 2012 1.150 1.230 1.150 1.220 52,922 +0.06(+5.17%)
Jan 06, 2012 1.200 1.200 1.160 1.160 11,746 -0.03(-2.52%)
Jan 05, 2012 1.220 1.220 1.180 1.190 41,573 -0.02(-1.65%)
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.