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 (%)
Mar 31, 2016 1.250 1.320 1.250 1.250 251,326 +0.03(+2.46%)
Mar 30, 2016 1.170 1.270 1.160 1.220 231,698 +0.01(+0.83%)
Mar 29, 2016 1.130 1.280 1.109 1.210 917,542 +0.05(+4.31%)
Mar 28, 2016 1.160 1.180 1.150 1.160 145,701 +0.01(+0.87%)
Mar 24, 2016 1.130 1.150 1.150 1.150 85,600 +0.00(+0.00%)
Mar 23, 2016 1.140 1.160 1.110 1.150 118,529 +0.01(+0.88%)
Mar 22, 2016 1.070 1.140 1.060 1.140 143,809 +0.06(+5.56%)
Mar 21, 2016 1.080 1.088 1.060 1.080 22,531 +0.00(+0.00%)
Mar 18, 2016 1.050 1.080 1.000 1.080 117,494 +0.04(+3.85%)
Mar 17, 2016 1.050 1.070 1.030 1.040 134,386 +0.00(+0.00%)
Mar 16, 2016 1.050 1.050 1.000 1.040 102,439 -0.01(-0.95%)
Mar 15, 2016 1.050 1.050 1.010 1.050 85,986 -0.01(-0.94%)
Mar 14, 2016 1.050 1.080 1.030 1.060 61,992 +0.01(+0.95%)
Mar 11, 2016 1.015 1.060 1.000 1.050 168,936 +0.03(+2.94%)
Mar 10, 2016 1.020 1.020 1.010 1.020 66,740 +0.00(+0.00%)
Mar 09, 2016 1.030 1.035 1.000 1.020 265,407 -0.01(-0.97%)
Mar 08, 2016 1.010 1.070 1.010 1.030 175,473 +0.02(+1.98%)
Mar 07, 2016 1.030 1.040 1.000 1.010 67,948 -0.03(-2.88%)
Mar 04, 2016 1.030 1.040 1.010 1.040 239,815 +0.01(+0.97%)
Mar 03, 2016 1.000 1.030 1.000 1.030 134,406 +0.01(+0.98%)
Mar 02, 2016 1.014 1.030 1.000 1.020 217,259 +0.00(+0.00%)
Mar 01, 2016 1.030 1.030 1.000 1.020 252,694 +0.00(+0.00%)
Feb 29, 2016 1.030 1.030 1.000 1.020 104,020 +0.00(+0.00%)
Feb 26, 2016 1.040 1.040 1.000 1.020 277,200 +0.02(+2.00%)
Feb 25, 2016 1.000 1.030 0.9800 1.000 602,594 +0.00(+0.01%)
Feb 24, 2016 0.9800 1.000 0.9500 0.9999 362,977 +0.02(+2.03%)
Feb 23, 2016 0.9400 0.9800 0.9200 0.9800 180,377 +0.04(+4.38%)
Feb 22, 2016 0.9200 0.9500 0.9200 0.9389 72,161 +0.02(+2.05%)
Feb 19, 2016 0.9500 0.9500 0.9000 0.9200 353,884 -0.03(-3.15%)
Feb 18, 2016 0.8800 0.9500 0.8800 0.9499 294,264 +0.07(+7.94%)
Feb 17, 2016 0.9000 0.9200 0.8800 0.8800 82,244 +0.00(+0.00%)
Feb 16, 2016 0.8800 0.9000 0.8700 0.8800 160,173 -0.01(-1.58%)
Feb 12, 2016 0.8800 0.8941 0.8941 0.8941 92,300 -0.01(-0.66%)
Feb 11, 2016 0.8700 0.9000 0.8500 0.9000 86,052 +0.00(+0.00%)
Feb 10, 2016 0.8800 0.9000 0.8800 0.9000 186,181 +0.01(+1.11%)
Feb 09, 2016 0.8500 0.9000 0.8500 0.8901 69,401 -0.03(-3.07%)
Feb 08, 2016 0.9300 0.9360 0.8500 0.9183 137,324 -0.01(-1.26%)
Feb 05, 2016 0.9100 0.9400 0.8600 0.9300 171,150 +0.01(+1.09%)
Feb 04, 2016 0.9400 0.9400 0.8549 0.9200 323,497 -0.02(-2.13%)
Feb 03, 2016 0.9000 0.9400 0.8500 0.9400 378,605 +0.04(+4.44%)
Feb 02, 2016 0.9100 0.9399 0.8311 0.9000 220,031 +0.01(+1.12%)
Feb 01, 2016 0.8800 0.8977 0.7500 0.8900 525,628 +0.02(+2.30%)
Jan 29, 2016 0.8500 0.9000 0.8000 0.8700 304,115 +0.07(+8.75%)
Jan 28, 2016 0.7700 0.8300 0.7300 0.8000 56,578 +0.03(+3.94%)
Jan 27, 2016 0.9200 0.9200 0.7500 0.7697 661,987 -0.14(-15.43%)
Jan 26, 2016 0.9499 0.9800 0.8601 0.9101 735,872 -0.12(-11.64%)
Jan 25, 2016 0.7000 1.038 0.6399 1.030 2,757,679 +0.34(+49.28%)
Jan 22, 2016 0.5700 0.7400 0.5500 0.6900 291,100 +0.12(+21.59%)
Jan 21, 2016 0.5300 0.5790 0.5300 0.5675 105,572 +0.04(+7.48%)
Jan 20, 2016 0.5010 0.5280 0.4864 0.5280 66,713 +0.02(+3.15%)
Jan 19, 2016 0.5800 0.5851 0.5119 0.5119 100,638 -0.04(-6.99%)
Jan 15, 2016 0.5700 0.5504 0.5504 0.5504 17,700 -0.03(-5.10%)
Jan 14, 2016 0.5900 0.6180 0.5488 0.5800 94,781 -0.01(-2.23%)
Jan 13, 2016 0.6180 0.7380 0.5695 0.5932 56,530 +0.01(+2.45%)
Jan 12, 2016 0.6499 0.6499 0.5600 0.5790 115,003 -0.05(-7.36%)
Jan 11, 2016 0.6700 0.6703 0.5999 0.6250 106,478 -0.05(-6.72%)
Jan 08, 2016 0.7210 0.7210 0.6700 0.6700 59,020 -0.03(-4.29%)
Jan 07, 2016 0.6900 0.7000 0.6800 0.7000 85,306 -0.01(-1.41%)
Jan 06, 2016 0.7200 0.7200 0.6900 0.7100 44,105 +0.00(+0.00%)
Jan 05, 2016 0.7000 0.7200 0.7000 0.7100 15,301 +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.