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 (%)
Aug 20, 2020 0.2600 0.2600 0.2600 0 -0.05(-15.58%)
Aug 19, 2020 0.3500 0.3500 0.2900 0.3080 747,743 -0.03(-8.33%)
Aug 18, 2020 0.3800 0.4000 0.3340 0.3360 837,422 -0.04(-11.58%)
Aug 17, 2020 0.4300 0.5400 0.3600 0.3800 5,064,775 -0.04(-8.87%)
Aug 14, 2020 0.3800 0.4680 0.3300 0.4170 3,046,700 +0.05(+12.70%)
Aug 13, 2020 0.3700 0.4095 0.3124 0.3700 976,876 -0.04(-9.76%)
Aug 12, 2020 0.4400 0.4900 0.3900 0.4100 1,466,639 -0.18(-31.09%)
Aug 11, 2020 0.6360 0.6360 0.5883 0.5950 811,467 -0.02(-2.46%)
Aug 10, 2020 0.6400 0.6887 0.5900 0.6100 350,127 -0.01(-1.61%)
Aug 07, 2020 0.5822 0.6200 0.5822 0.6200 30,100 +0.00(+0.00%)
Aug 06, 2020 0.6190 0.6350 0.6033 0.6200 98,032 +0.00(+0.36%)
Aug 05, 2020 0.6128 0.6260 0.6001 0.6178 71,636 -0.00(-0.35%)
Aug 04, 2020 0.6200 0.6300 0.5800 0.6200 109,140 +0.03(+4.55%)
Aug 03, 2020 0.6000 0.6400 0.5511 0.5930 389,505 +0.02(+4.02%)
Jul 31, 2020 0.6082 0.6082 0.5600 0.5701 120,300 -0.05(-8.05%)
Jul 30, 2020 0.5800 0.6340 0.5800 0.6200 67,480 +0.00(+0.00%)
Jul 29, 2020 0.6300 0.6300 0.6000 0.6200 138,930 -0.02(-2.36%)
Jul 28, 2020 0.6100 0.6500 0.6100 0.6350 187,404 +0.03(+4.10%)
Jul 27, 2020 0.6800 0.6800 0.5700 0.6100 463,812 -0.03(-4.88%)
Jul 24, 2020 0.7199 0.7200 0.6000 0.6413 303,700 -0.08(-10.93%)
Jul 23, 2020 0.7500 0.7780 0.6711 0.7200 1,267,014 -0.11(-13.25%)
Jul 22, 2020 0.6100 1.460 0.5800 0.8300 14,914,567 +0.26(+46.67%)
Jul 21, 2020 0.5400 0.7100 0.5256 0.5659 1,242,259 +0.03(+4.80%)
Jul 20, 2020 0.5249 0.5700 0.5000 0.5400 641,237 +0.02(+3.87%)
Jul 17, 2020 0.5240 0.5299 0.4800 0.5199 186,800 -0.00(-0.02%)
Jul 16, 2020 0.4502 0.5645 0.4502 0.5200 471,591 +0.06(+12.21%)
Jul 15, 2020 0.4545 0.4800 0.4500 0.4634 171,465 -0.01(-1.40%)
Jul 14, 2020 0.5000 0.5000 0.4600 0.4700 153,064 -0.04(-7.15%)
Jul 13, 2020 0.5200 0.5300 0.4602 0.5062 885,910 -0.01(-2.65%)
Jul 10, 2020 0.5002 0.5820 0.5002 0.5200 473,400 -0.01(-1.33%)
Jul 09, 2020 0.5168 0.5380 0.4800 0.5270 271,944 -0.01(-2.41%)
Jul 08, 2020 0.5600 0.6400 0.5400 0.5400 648,561 -0.02(-3.57%)
Jul 07, 2020 0.4900 0.5900 0.4700 0.5600 717,736 +0.06(+10.96%)
Jul 06, 2020 0.4804 0.5300 0.4300 0.5047 786,688 +0.02(+5.15%)
Jul 02, 2020 0.5601 0.6300 0.4301 0.4800 1,523,800 -0.12(-20.00%)
Jul 01, 2020 0.6700 0.7200 0.5800 0.6000 607,974 -0.11(-15.49%)
Jun 30, 2020 0.7200 0.8200 0.6300 0.7100 759,045 -0.14(-16.47%)
Jun 29, 2020 0.8312 1.010 0.6700 0.8500 788,072 -0.27(-23.77%)
Jun 26, 2020 1.080 1.120 1.080 1.115 44,100 +0.01(+1.36%)
Jun 25, 2020 1.110 1.140 1.100 1.100 32,512 -0.03(-2.65%)
Jun 24, 2020 1.120 1.140 1.060 1.130 84,172 +0.00(+0.00%)
Jun 23, 2020 1.110 1.210 1.090 1.130 129,161 +0.01(+0.89%)
Jun 22, 2020 1.290 1.290 1.100 1.120 212,307 -0.16(-12.24%)
Jun 19, 2020 1.130 1.300 1.130 1.276 553,900 +0.16(+13.95%)
Jun 18, 2020 1.130 1.170 1.120 1.120 41,012 -0.03(-2.61%)
Jun 17, 2020 1.060 1.230 1.060 1.150 246,142 +0.08(+7.48%)
Jun 16, 2020 1.110 1.110 1.050 1.070 68,447 +0.00(+0.00%)
Jun 15, 2020 1.020 1.140 1.020 1.070 104,543 +0.02(+2.07%)
Jun 12, 2020 1.140 1.150 1.010 1.048 256,000 +0.01(+0.80%)
Jun 11, 2020 1.300 1.660 1.000 1.040 3,504,202 -0.24(-18.75%)
Jun 10, 2020 1.160 1.320 1.100 1.280 275,655 +0.07(+5.79%)
Jun 09, 2020 1.050 1.280 1.050 1.210 811,916 +0.18(+17.48%)
Jun 08, 2020 1.030 1.030 1.020 1.030 58,057 +0.01(+0.98%)
Jun 05, 2020 1.030 1.030 1.010 1.020 48,300 -0.03(-2.86%)
Jun 04, 2020 1.020 1.070 0.9800 1.050 27,888 +0.05(+4.48%)
Jun 03, 2020 1.010 1.010 0.9700 1.005 24,516 +0.02(+2.35%)
Jun 02, 2020 1.020 1.060 0.9700 0.9819 20,496 +0.00(+0.19%)
Jun 01, 2020 1.010 1.010 0.9601 0.9800 148,407 -0.02(-2.00%)
May 29, 2020 1.000 1.010 0.9600 1.000 19,500 +0.02(+2.03%)
May 28, 2020 0.9900 0.9920 0.9734 0.9801 45,293 +0.00(+0.16%)
May 27, 2020 1.010 1.020 0.9501 0.9785 101,876 -0.03(-3.12%)
May 26, 2020 1.020 1.020 1.000 1.010 38,279 +0.01(+0.50%)
May 22, 2020 1.070 1.080 0.9700 1.005 60,000 -0.08(-7.61%)
May 21, 2020 1.100 1.100 1.080 1.088 14,358 -0.01(-1.27%)
May 20, 2020 1.090 1.120 1.070 1.102 56,342 +0.02(+2.02%)
May 19, 2020 1.080 1.100 1.050 1.080 20,112 +0.00(+0.32%)
May 18, 2020 1.130 1.130 1.060 1.077 40,667 -0.02(-1.68%)
May 15, 2020 1.030 1.130 1.000 1.095 184,500 +0.09(+9.50%)
May 14, 2020 1.000 1.010 1.000 1.000 102,181 -0.01(-0.99%)
May 13, 2020 1.030 1.030 1.000 1.010 80,380 +0.01(+1.00%)
May 12, 2020 1.040 1.040 1.000 1.000 21,182 -0.02(-1.96%)
May 11, 2020 1.030 1.040 1.010 1.020 24,578 -0.01(-0.97%)
May 08, 2020 1.020 1.040 1.010 1.030 24,700 +0.00(+0.00%)
May 07, 2020 1.060 1.060 1.010 1.030 63,995 +0.02(+1.98%)
May 06, 2020 1.020 1.140 1.010 1.010 153,787 +0.00(+0.00%)
May 05, 2020 1.020 1.060 1.000 1.010 38,888 -0.03(-2.88%)
May 04, 2020 1.010 1.050 1.000 1.040 23,889 +0.03(+2.96%)
May 01, 2020 1.070 1.080 1.000 1.010 52,600 -0.08(-7.34%)
Apr 30, 2020 1.120 1.120 1.070 1.090 29,568 -0.04(-3.54%)
Apr 29, 2020 1.110 1.140 1.100 1.130 25,371 +0.04(+3.67%)
Apr 28, 2020 1.100 1.110 1.075 1.090 58,370 +0.01(+0.93%)
Apr 27, 2020 1.110 1.120 1.060 1.080 70,834 +0.00(+0.00%)
Apr 24, 2020 1.100 1.120 1.060 1.080 32,400 -0.02(-1.82%)
Apr 23, 2020 1.060 1.200 1.030 1.100 170,409 +0.08(+7.84%)
Apr 22, 2020 1.050 1.060 1.010 1.020 35,788 -0.03(-3.13%)
Apr 21, 2020 1.120 1.120 1.000 1.053 54,265 -0.10(-8.36%)
Apr 20, 2020 1.250 1.320 1.120 1.149 40,793 -0.11(-8.81%)
Apr 17, 2020 1.370 1.370 1.210 1.260 16,800 -0.05(-3.82%)
Apr 16, 2020 1.300 1.385 1.230 1.310 79,920 +0.05(+3.97%)
Apr 15, 2020 1.170 1.350 1.160 1.260 52,861 +0.10(+9.02%)
Apr 14, 2020 1.180 1.180 1.070 1.156 20,809 +0.01(+0.50%)
Apr 13, 2020 1.100 1.190 1.090 1.150 53,998 +0.07(+6.48%)
Apr 09, 2020 1.000 1.150 1.000 1.080 52,600 +0.06(+5.88%)
Apr 08, 2020 1.000 1.060 1.000 1.020 43,459 +0.00(+0.00%)
Apr 07, 2020 1.020 1.030 1.000 1.020 50,208 +0.02(+2.00%)
Apr 06, 2020 1.010 1.030 0.9500 1.000 107,070 -0.02(-1.96%)
Apr 03, 2020 1.030 1.030 1.010 1.020 30,200 +0.01(+0.99%)
Apr 02, 2020 1.010 1.030 1.000 1.010 36,573 +0.01(+1.50%)
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.