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, 2017 2.170 2.180 2.110 2.150 27,299 +0.00(+0.00%)
Nov 29, 2017 2.150 2.190 2.120 2.150 41,483 -0.03(-1.38%)
Nov 28, 2017 2.180 2.210 2.090 2.180 74,518 -0.01(-0.46%)
Nov 27, 2017 2.200 2.230 2.180 2.190 30,480 +0.00(+0.00%)
Nov 24, 2017 2.210 2.230 2.180 2.190 18,413 +0.01(+0.46%)
Nov 22, 2017 2.160 2.200 2.100 2.180 37,521 +0.03(+1.40%)
Nov 21, 2017 2.280 2.280 2.140 2.150 48,704 -0.10(-4.23%)
Nov 20, 2017 2.310 2.342 2.147 2.245 187,580 -0.04(-1.97%)
Nov 17, 2017 2.180 2.320 2.180 2.290 406,337 +0.11(+5.05%)
Nov 16, 2017 1.970 2.210 1.800 2.180 292,129 +0.17(+8.46%)
Nov 15, 2017 2.110 2.110 1.760 2.010 267,038 -0.12(-5.63%)
Nov 14, 2017 2.210 2.220 2.110 2.130 178,303 -0.10(-4.48%)
Nov 13, 2017 2.230 2.280 2.220 2.230 53,017 -0.02(-0.89%)
Nov 10, 2017 2.320 2.400 2.240 2.250 481,593 +0.01(+0.45%)
Nov 09, 2017 2.250 2.280 2.240 2.240 84,206 +0.00(+0.00%)
Nov 08, 2017 2.280 2.289 2.240 2.240 78,587 -0.04(-1.75%)
Nov 07, 2017 2.250 2.310 2.250 2.280 68,122 +0.02(+0.88%)
Nov 06, 2017 2.290 2.290 2.230 2.260 48,611 -0.01(-0.44%)
Nov 03, 2017 2.260 2.290 2.230 2.270 48,362 +0.01(+0.44%)
Nov 02, 2017 2.280 2.280 2.230 2.260 70,816 +0.00(+0.00%)
Nov 01, 2017 2.200 2.280 2.150 2.260 264,373 +0.05(+2.26%)
Oct 31, 2017 2.230 2.259 2.210 2.210 28,064 -0.03(-1.34%)
Oct 30, 2017 2.250 2.280 2.220 2.240 67,238 -0.03(-1.32%)
Oct 27, 2017 2.280 2.280 2.200 2.270 30,742 +0.01(+0.44%)
Oct 26, 2017 2.340 2.377 2.240 2.260 96,132 -0.05(-1.95%)
Oct 25, 2017 2.180 2.500 2.110 2.305 1,034,367 +0.14(+6.22%)
Oct 24, 2017 2.200 2.200 2.130 2.170 112,924 -0.00(-0.23%)
Oct 23, 2017 2.120 2.200 2.110 2.175 216,334 +0.04(+2.11%)
Oct 20, 2017 2.120 2.170 2.120 2.130 279,305 +0.01(+0.47%)
Oct 19, 2017 2.130 2.130 2.080 2.120 42,916 +0.00(+0.00%)
Oct 18, 2017 2.120 2.140 2.100 2.120 22,098 +0.02(+0.95%)
Oct 17, 2017 2.090 2.150 2.070 2.100 145,856 +0.01(+0.48%)
Oct 16, 2017 2.070 2.090 2.070 2.090 12,695 +0.02(+0.97%)
Oct 13, 2017 2.070 2.139 2.040 2.070 35,609 +0.00(+0.00%)
Oct 12, 2017 2.090 2.090 2.030 2.070 38,485 -0.01(-0.48%)
Oct 11, 2017 2.090 2.130 2.040 2.080 111,289 +0.03(+1.46%)
Oct 10, 2017 2.000 2.090 2.000 2.050 69,109 +0.05(+2.50%)
Oct 09, 2017 1.960 2.030 1.920 2.000 76,694 +0.01(+0.50%)
Oct 06, 2017 2.000 2.020 1.930 1.990 124,785 -0.01(-0.25%)
Oct 05, 2017 2.013 2.030 1.995 1.995 41,894 -0.01(-0.75%)
Oct 04, 2017 2.020 2.060 1.950 2.010 88,513 +0.01(+0.50%)
Oct 03, 2017 2.000 2.040 2.000 2.000 91,793 -0.03(-1.48%)
Oct 02, 2017 2.020 2.040 2.010 2.030 35,501 -0.01(-0.49%)
Sep 29, 2017 2.050 2.070 2.010 2.040 71,906 -0.01(-0.49%)
Sep 28, 2017 2.000 2.070 2.000 2.050 50,509 +0.05(+2.50%)
Sep 27, 2017 2.060 2.090 1.950 2.000 319,615 -0.06(-2.91%)
Sep 26, 2017 2.000 2.120 2.000 2.060 506,029 +0.06(+3.00%)
Sep 25, 2017 1.940 2.030 1.880 2.000 401,880 +0.08(+4.17%)
Sep 22, 2017 1.920 1.980 1.920 1.920 73,323 +0.00(+0.00%)
Sep 21, 2017 1.860 1.935 1.840 1.920 108,735 +0.09(+4.92%)
Sep 20, 2017 1.901 1.980 1.830 1.830 499,719 -0.06(-3.17%)
Sep 19, 2017 1.840 1.930 1.840 1.890 176,243 +0.03(+1.61%)
Sep 18, 2017 1.870 1.874 1.830 1.860 33,689 +0.01(+0.54%)
Sep 15, 2017 1.880 1.900 1.850 1.850 55,294 +0.00(+0.00%)
Sep 14, 2017 1.830 1.880 1.830 1.850 36,784 +0.00(+0.00%)
Sep 13, 2017 1.880 1.880 1.840 1.850 116,134 -0.04(-2.12%)
Sep 12, 2017 1.880 1.900 1.850 1.890 32,393 +0.02(+1.07%)
Sep 11, 2017 1.940 1.940 1.840 1.870 212,755 -0.08(-4.10%)
Sep 08, 2017 1.800 1.950 1.750 1.950 384,010 +0.13(+7.14%)
Sep 07, 2017 1.817 1.840 1.780 1.820 33,604 -0.00(-0.27%)
Sep 06, 2017 1.760 1.860 1.760 1.825 95,037 +0.03(+1.96%)
Sep 05, 2017 1.750 1.930 1.745 1.790 278,159 +0.04(+2.29%)
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.