Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2016 1.500 1.510 1.370 1.430 220,252 -0.08(-5.30%)
Nov 29, 2016 1.580 1.580 1.500 1.510 153,020 -0.05(-3.21%)
Nov 28, 2016 1.610 1.615 1.510 1.560 319,665 -0.05(-3.11%)
Nov 25, 2016 1.400 1.640 1.400 1.610 735,911 +0.24(+17.52%)
Nov 23, 2016 1.370 1.370 1.370 0 +0.07(+5.38%)
Nov 22, 2016 1.400 1.440 1.280 1.300 628,213 -0.19(-12.75%)
Nov 21, 2016 1.750 1.770 1.300 1.490 1,623,765 -0.25(-14.37%)
Nov 18, 2016 1.760 1.802 1.740 1.740 153,988 -0.02(-1.14%)
Nov 17, 2016 1.850 1.900 1.760 1.760 93,670 -0.11(-5.88%)
Nov 16, 2016 1.780 1.960 1.780 1.870 108,714 +0.09(+5.06%)
Nov 15, 2016 2.030 2.040 1.780 1.780 353,610 -0.13(-6.81%)
Nov 14, 2016 1.900 1.948 1.900 1.910 96,133 +0.00(+0.00%)
Nov 11, 2016 1.990 2.001 1.910 1.910 164,652 -0.08(-4.02%)
Nov 10, 2016 2.010 2.030 1.990 1.990 77,667 -0.02(-1.00%)
Nov 09, 2016 2.010 2.038 1.963 2.010 69,385 +0.04(+2.03%)
Nov 08, 2016 1.980 1.980 1.950 1.970 32,160 +0.02(+0.87%)
Nov 07, 2016 1.960 1.960 1.932 1.953 39,789 +0.02(+1.20%)
Nov 04, 2016 1.930 1.940 1.913 1.930 22,502 +0.02(+1.05%)
Nov 03, 2016 1.900 1.940 1.900 1.910 16,908 +0.00(+0.00%)
Nov 02, 2016 1.990 2.000 1.910 1.910 92,648 -0.08(-4.02%)
Nov 01, 2016 2.000 2.040 1.990 1.990 74,872 +0.02(+1.02%)
Oct 31, 2016 1.940 2.050 1.900 1.970 201,688 +0.07(+3.68%)
Oct 28, 2016 1.900 1.930 1.880 1.900 88,390 +0.00(+0.00%)
Oct 27, 2016 1.930 1.940 1.900 1.900 40,467 -0.01(-0.52%)
Oct 26, 2016 1.900 1.960 1.900 1.910 38,505 +0.00(+0.00%)
Oct 25, 2016 1.900 1.932 1.900 1.910 44,639 +0.00(+0.00%)
Oct 24, 2016 1.950 1.990 1.901 1.910 89,884 -0.03(-1.55%)
Oct 21, 2016 1.920 1.960 1.920 1.940 58,714 +0.03(+1.57%)
Oct 20, 2016 1.910 1.940 1.910 1.910 40,825 +0.00(+0.00%)
Oct 19, 2016 1.940 2.070 1.911 1.910 260,873 -0.01(-0.52%)
Oct 18, 2016 1.980 2.010 1.910 1.920 188,238 -0.06(-3.03%)
Oct 17, 2016 1.990 2.070 1.980 1.980 134,333 -0.01(-0.50%)
Oct 14, 2016 2.010 2.010 1.990 1.990 33,431 -0.01(-0.50%)
Oct 13, 2016 2.000 2.020 1.950 2.000 85,804 +0.01(+0.50%)
Oct 12, 2016 1.990 2.030 1.990 1.990 54,561 +0.00(+0.00%)
Oct 11, 2016 2.000 2.020 1.920 1.990 155,320 -0.01(-0.50%)
Oct 10, 2016 1.980 2.037 1.980 2.000 86,055 -0.01(-0.50%)
Oct 07, 2016 2.040 2.054 1.960 2.010 159,858 -0.02(-0.99%)
Oct 06, 2016 2.090 2.090 1.930 2.030 136,680 -0.06(-2.87%)
Oct 05, 2016 1.970 2.090 1.910 2.090 254,797 +0.15(+7.73%)
Oct 04, 2016 1.730 1.970 1.730 1.940 861,157 +0.21(+12.14%)
Oct 03, 2016 2.260 2.280 1.700 1.730 603,350 -0.53(-23.45%)
Sep 30, 2016 2.270 2.300 2.260 2.260 90,400 -0.01(-0.44%)
Sep 29, 2016 2.270 2.290 2.270 2.270 68,327 +0.00(+0.00%)
Sep 28, 2016 2.270 2.350 2.260 2.270 117,760 -0.02(-0.87%)
Sep 27, 2016 2.270 2.290 2.250 2.290 79,881 +0.02(+0.88%)
Sep 26, 2016 2.310 2.310 2.260 2.270 60,164 -0.03(-1.30%)
Sep 23, 2016 2.250 2.300 2.250 2.300 47,280 +0.05(+2.22%)
Sep 22, 2016 2.320 2.328 2.250 2.250 71,902 -0.07(-3.02%)
Sep 21, 2016 2.260 2.340 2.220 2.320 112,371 +0.07(+3.11%)
Sep 20, 2016 2.310 2.339 2.230 2.250 36,376 -0.05(-2.17%)
Sep 19, 2016 2.240 2.350 2.240 2.300 137,323 +0.07(+3.14%)
Sep 16, 2016 2.360 2.380 2.190 2.230 412,847 -0.14(-5.91%)
Sep 15, 2016 2.340 2.380 2.280 2.370 117,137 +0.03(+1.28%)
Sep 14, 2016 2.270 2.340 2.200 2.340 176,712 +0.07(+3.08%)
Sep 13, 2016 2.300 2.300 2.110 2.270 263,628 -0.01(-0.44%)
Sep 12, 2016 2.100 2.300 2.100 2.280 207,926 +0.14(+6.54%)
Sep 09, 2016 2.200 2.201 2.100 2.140 263,002 -0.05(-2.28%)
Sep 08, 2016 2.250 2.267 2.150 2.190 157,059 -0.05(-2.23%)
Sep 07, 2016 2.270 2.270 2.200 2.240 234,396 -0.01(-0.44%)
Sep 06, 2016 2.210 2.300 2.210 2.250 204,341 +0.03(+1.35%)
Sep 02, 2016 2.200 2.220 2.220 2.220 175,800 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.