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 29, 2019 0.8700 0.8792 0.8501 0.8673 20,500 +0.02(+1.92%)
Mar 28, 2019 0.8353 0.9000 0.8301 0.8510 222,046 +0.01(+1.31%)
Mar 27, 2019 0.8236 0.8510 0.8150 0.8400 23,580 -0.01(-1.29%)
Mar 26, 2019 0.8570 0.8570 0.8000 0.8510 20,036 +0.03(+3.53%)
Mar 25, 2019 0.8508 0.8630 0.7800 0.8220 73,963 -0.03(-4.07%)
Mar 22, 2019 0.8564 0.8570 0.8228 0.8569 30,500 +0.00(+0.06%)
Mar 21, 2019 0.8780 0.8780 0.8440 0.8564 21,032 +0.01(+0.75%)
Mar 20, 2019 0.8900 0.9000 0.8304 0.8500 26,496 -0.05(-5.56%)
Mar 19, 2019 0.9600 0.9600 0.8200 0.9000 108,236 +0.10(+12.50%)
Mar 18, 2019 0.7800 0.8000 0.7800 0.8000 81,455 +0.03(+3.90%)
Mar 15, 2019 0.7800 0.7855 0.7700 0.7700 6,600 -0.01(-1.28%)
Mar 14, 2019 0.7797 0.7857 0.7797 0.7800 17,845 +0.01(+1.67%)
Mar 13, 2019 0.8000 0.8000 0.7672 0.7672 33,321 -0.02(-2.87%)
Mar 12, 2019 0.7850 0.7903 0.7850 0.7899 35,427 +0.00(+0.61%)
Mar 11, 2019 0.8000 0.8000 0.7800 0.7851 16,048 +0.01(+0.65%)
Mar 08, 2019 0.8860 0.8860 0.7601 0.7800 125,700 -0.11(-12.36%)
Mar 07, 2019 0.8836 0.9100 0.8638 0.8900 129,423 +0.01(+1.14%)
Mar 06, 2019 0.8720 0.9100 0.8720 0.8800 94,542 -0.01(-1.12%)
Mar 05, 2019 0.8499 0.9000 0.8360 0.8900 209,608 +0.05(+6.46%)
Mar 04, 2019 0.8360 0.8500 0.8360 0.8360 42,167 -0.01(-1.65%)
Mar 01, 2019 0.8500 0.8500 0.8400 0.8500 9,600 +0.01(+0.84%)
Feb 28, 2019 0.8500 0.8500 0.8429 0.8429 2,365 -0.01(-0.84%)
Feb 27, 2019 0.8400 0.8600 0.8400 0.8500 54,421 +0.01(+1.42%)
Feb 26, 2019 0.8498 0.8600 0.8200 0.8381 59,416 +0.02(+1.96%)
Feb 25, 2019 0.8250 0.8663 0.8201 0.8220 58,030 -0.01(-0.96%)
Feb 22, 2019 0.8550 0.8550 0.8210 0.8300 50,300 +0.00(+0.00%)
Feb 21, 2019 0.8100 0.8800 0.7900 0.8300 168,720 +0.03(+3.75%)
Feb 20, 2019 0.7670 0.8100 0.7628 0.8000 166,405 +0.03(+3.90%)
Feb 19, 2019 0.7700 0.7700 0.7603 0.7700 39,207 +0.01(+1.18%)
Feb 15, 2019 0.7650 0.7700 0.7600 0.7610 12,800 +0.00(+0.12%)
Feb 14, 2019 0.7638 0.7650 0.7601 0.7601 19,707 -0.00(-0.64%)
Feb 13, 2019 0.7603 0.7800 0.7603 0.7650 16,493 +0.00(+0.00%)
Feb 12, 2019 0.7637 0.7650 0.7601 0.7650 34,380 +0.00(+0.17%)
Feb 11, 2019 0.7637 0.7637 0.7610 0.7637 5,639 +0.00(+0.49%)
Feb 08, 2019 0.7600 0.7600 0.7600 0.7600 12,000 -0.00(-0.28%)
Feb 07, 2019 0.7611 0.7670 0.7601 0.7621 2,653 -0.00(-0.64%)
Feb 06, 2019 0.7600 0.7700 0.7590 0.7670 17,655 +0.02(+2.13%)
Feb 05, 2019 0.7550 0.7550 0.7501 0.7510 3,574 +0.00(+0.13%)
Feb 04, 2019 0.7700 0.7700 0.7500 0.7500 48,122 -0.01(-1.57%)
Feb 01, 2019 0.7640 0.7700 0.7550 0.7620 42,600 -0.01(-1.03%)
Jan 31, 2019 0.7600 0.7700 0.7552 0.7699 35,046 +0.01(+1.30%)
Jan 30, 2019 0.7700 0.7700 0.7600 0.7600 30,859 -0.01(-1.30%)
Jan 29, 2019 0.7800 0.7899 0.7666 0.7700 18,311 +0.02(+2.33%)
Jan 28, 2019 0.7501 0.7899 0.7463 0.7525 9,638 +0.00(+0.20%)
Jan 25, 2019 0.7500 0.7860 0.7250 0.7510 67,700 +0.01(+1.49%)
Jan 24, 2019 0.7500 0.7800 0.7300 0.7400 108,351 -0.01(-1.31%)
Jan 23, 2019 0.7498 0.7498 0.7301 0.7498 43,233 +0.00(+0.37%)
Jan 22, 2019 0.7490 0.7500 0.7415 0.7470 34,402 -0.00(-0.40%)
Jan 18, 2019 0.7900 0.7900 0.7400 0.7500 201,600 -0.04(-5.34%)
Jan 17, 2019 0.8180 0.8349 0.7751 0.7923 53,911 -0.01(-0.96%)
Jan 16, 2019 0.8400 0.8400 0.7801 0.8000 88,560 -0.00(-0.32%)
Jan 15, 2019 0.8200 0.8427 0.7941 0.8026 47,746 -0.00(-0.05%)
Jan 14, 2019 0.7899 0.8400 0.7899 0.8030 44,938 +0.00(+0.38%)
Jan 11, 2019 0.8000 0.8000 0.7600 0.8000 43,100 +0.02(+2.29%)
Jan 10, 2019 0.7901 0.7933 0.7753 0.7821 14,682 -0.01(-0.65%)
Jan 09, 2019 0.7875 0.7875 0.7601 0.7872 34,653 +0.03(+4.26%)
Jan 08, 2019 0.7480 0.8016 0.7480 0.7550 36,116 -0.01(-1.18%)
Jan 07, 2019 0.8000 0.8000 0.7480 0.7640 47,212 -0.04(-4.50%)
Jan 04, 2019 0.8000 0.8000 0.7600 0.8000 3,300 +0.04(+5.26%)
Jan 03, 2019 0.7900 0.7951 0.7500 0.7600 60,973 -0.03(-3.80%)
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.