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 (%)
Dec 31, 2013 1.557 1.576 1.576 1.576 173,274 +0.02(+1.21%)
Dec 30, 2013 1.632 1.651 1.557 1.557 122,308 -0.06(-3.49%)
Dec 27, 2013 1.594 1.651 1.576 1.613 81,930 +0.04(+2.38%)
Dec 26, 2013 1.594 1.650 1.539 1.576 89,981 -0.02(-1.18%)
Dec 24, 2013 1.519 1.594 1.519 1.594 43,947 +0.06(+3.66%)
Dec 23, 2013 1.735 1.735 1.519 1.538 189,101 -0.15(-8.89%)
Dec 20, 2013 1.491 1.716 1.425 1.688 642,471 +0.23(+15.38%)
Dec 19, 2013 1.547 1.557 1.435 1.463 230,853 -0.08(-5.45%)
Dec 18, 2013 1.576 1.576 1.491 1.547 282,201 -0.01(-0.60%)
Dec 17, 2013 1.594 1.632 1.519 1.557 299,580 -0.03(-1.78%)
Dec 16, 2013 1.566 1.604 1.566 1.585 147,128 +0.02(+1.20%)
Dec 13, 2013 1.594 1.604 1.566 1.566 147,386 -0.07(-4.02%)
Dec 12, 2013 1.538 1.632 1.538 1.632 76,670 +0.08(+4.82%)
Dec 11, 2013 1.604 1.604 1.547 1.557 111,174 -0.06(-3.49%)
Dec 10, 2013 1.642 1.669 1.594 1.613 114,770 -0.07(-3.91%)
Dec 09, 2013 1.735 1.735 1.641 1.679 41,963 -0.02(-1.11%)
Dec 06, 2013 1.716 1.717 1.679 1.697 0 +0.00(+0.00%)
Dec 05, 2013 1.735 1.735 1.669 1.697 0 -0.03(-1.63%)
Dec 04, 2013 1.660 1.735 1.632 1.726 0 +0.10(+6.36%)
Dec 03, 2013 1.669 1.688 1.576 1.622 0 +0.01(+0.58%)
Dec 02, 2013 1.735 1.735 1.613 1.613 0 -0.06(-3.37%)
Nov 29, 2013 1.660 1.697 1.651 1.669 0 -0.01(-0.56%)
Nov 27, 2013 1.754 1.754 1.660 1.679 0 -0.06(-3.24%)
Nov 26, 2013 1.754 1.754 1.697 1.735 0 -0.01(-0.54%)
Nov 25, 2013 1.688 1.763 1.651 1.744 0 +0.06(+3.33%)
Nov 22, 2013 1.585 1.707 1.585 1.688 0 +0.13(+8.44%)
Nov 21, 2013 1.501 1.594 1.501 1.557 0 +0.05(+3.43%)
Nov 20, 2013 1.641 1.641 1.501 1.505 0 -0.17(-10.34%)
Nov 19, 2013 1.763 1.791 1.585 1.679 0 -0.09(-5.29%)
Nov 18, 2013 1.791 1.857 1.772 1.772 0 +0.00(+0.00%)
Nov 15, 2013 1.876 1.876 1.763 1.772 0 +0.00(+0.00%)
Nov 14, 2013 1.810 1.838 1.763 1.772 165,895 +0.02(+1.07%)
Nov 12, 2013 1.857 1.866 1.735 1.754 0 -0.08(-4.10%)
Nov 11, 2013 1.810 1.866 1.810 1.829 0 +0.02(+1.04%)
Nov 08, 2013 1.782 1.810 1.716 1.810 0 +0.01(+0.52%)
Nov 07, 2013 1.754 1.801 1.716 1.801 0 +0.08(+4.92%)
Nov 06, 2013 1.857 1.857 1.697 1.716 0 -0.12(-6.63%)
Nov 05, 2013 1.857 1.904 1.801 1.838 0 +0.01(+0.51%)
Nov 04, 2013 1.829 1.904 1.801 1.829 0 +0.01(+0.52%)
Nov 01, 2013 1.913 1.913 1.810 1.819 0 -0.08(-3.96%)
Oct 31, 2013 1.782 1.913 1.716 1.894 0 +0.12(+6.60%)
Oct 30, 2013 1.782 1.809 1.594 1.777 0 +0.03(+1.88%)
Oct 29, 2013 1.810 1.866 1.688 1.744 0 -0.07(-3.68%)
Oct 28, 2013 1.801 1.876 1.735 1.811 0 +0.01(+0.57%)
Oct 25, 2013 1.904 1.913 1.791 1.801 0 -0.08(-4.00%)
Oct 24, 2013 1.913 2.035 1.847 1.876 0 +0.02(+1.01%)
Oct 23, 2013 1.894 1.894 1.801 1.857 0 -0.03(-1.49%)
Oct 22, 2013 1.866 1.969 1.801 1.885 0 +0.06(+3.55%)
Oct 21, 2013 1.857 1.913 1.763 1.820 0 -0.04(-1.97%)
Oct 18, 2013 2.082 2.082 1.791 1.857 1,055,673 -0.14(-7.04%)
Oct 17, 2013 1.744 2.298 1.744 1.998 0 +0.29(+17.03%)
Oct 16, 2013 1.772 1.819 1.688 1.707 0 -0.04(-2.15%)
Oct 15, 2013 1.622 1.791 1.566 1.744 0 +0.16(+10.06%)
Oct 14, 2013 1.688 1.754 1.576 1.585 0 -0.16(-9.10%)
Oct 11, 2013 1.547 1.810 1.538 1.743 0 +0.21(+14.05%)
Oct 10, 2013 1.547 1.557 1.529 1.529 0 +0.02(+1.24%)
Oct 09, 2013 1.519 1.547 1.482 1.510 0 -0.01(-0.62%)
Oct 08, 2013 1.501 1.547 1.491 1.519 0 +0.00(+0.00%)
Oct 07, 2013 1.482 1.529 1.482 1.519 0 +0.02(+1.25%)
Oct 04, 2013 1.547 1.547 1.454 1.501 0 -0.03(-1.84%)
Oct 03, 2013 1.529 1.547 1.482 1.529 0 -0.02(-1.21%)
Oct 02, 2013 1.594 1.594 1.472 1.547 0 -0.06(-3.51%)
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.