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 (%)
Sep 30, 2015 0.5400 0.5401 0.5298 0.5298 32,695 -0.04(-7.04%)
Sep 29, 2015 0.5400 0.5899 0.5000 0.5699 85,626 +0.03(+4.92%)
Sep 28, 2015 0.5304 0.5885 0.5300 0.5432 89,739 -0.04(-6.34%)
Sep 25, 2015 0.5302 0.6000 0.5302 0.5800 204,873 +0.02(+3.59%)
Sep 24, 2015 0.5400 0.5696 0.5302 0.5599 64,829 +0.00(+0.00%)
Sep 23, 2015 0.5700 0.5700 0.5300 0.5599 34,028 -0.03(-5.07%)
Sep 22, 2015 0.5800 0.6099 0.5300 0.5898 62,967 -0.00(-0.03%)
Sep 21, 2015 0.6000 0.6294 0.5600 0.5900 53,524 -0.03(-5.31%)
Sep 18, 2015 0.6000 0.6399 0.6000 0.6231 25,140 -0.02(-2.58%)
Sep 17, 2015 0.6001 0.6399 0.5700 0.6396 29,206 +0.01(+1.40%)
Sep 16, 2015 0.6301 0.6350 0.6300 0.6308 62,266 +0.00(+0.10%)
Sep 15, 2015 0.6400 0.6768 0.6301 0.6302 19,859 +0.00(+0.03%)
Sep 14, 2015 0.6600 0.6601 0.5601 0.6300 106,910 -0.01(-1.33%)
Sep 11, 2015 0.6200 0.6499 0.6100 0.6385 15,379 +0.03(+4.67%)
Sep 10, 2015 0.6300 0.6668 0.6100 0.6100 49,313 -0.02(-3.30%)
Sep 09, 2015 0.6302 0.6700 0.6302 0.6308 3,485 -0.01(-1.44%)
Sep 08, 2015 0.6501 0.6800 0.6100 0.6400 80,326 -0.03(-4.48%)
Sep 04, 2015 0.6500 0.6700 0.6700 0.6700 21,200 +0.02(+2.84%)
Sep 03, 2015 0.6601 0.6601 0.6500 0.6515 15,448 +0.00(+0.08%)
Sep 02, 2015 0.6790 0.7089 0.6500 0.6510 82,363 -0.00(-0.61%)
Sep 01, 2015 0.6890 0.7000 0.6500 0.6550 140,684 -0.03(-5.07%)
Aug 31, 2015 0.6810 0.7090 0.6700 0.6900 63,413 +0.02(+2.99%)
Aug 28, 2015 0.7100 0.7000 0.6700 0.6700 49,164 -0.03(-4.29%)
Aug 27, 2015 0.6801 0.7200 0.6600 0.7000 141,269 +0.02(+3.03%)
Aug 26, 2015 0.6500 0.6798 0.6300 0.6794 103,546 +0.04(+6.96%)
Aug 25, 2015 0.6442 0.6600 0.6001 0.6352 72,620 +0.05(+7.66%)
Aug 24, 2015 0.6000 0.6250 0.4985 0.5900 366,375 -0.04(-6.35%)
Aug 21, 2015 0.7000 0.7000 0.6300 0.6300 137,119 -0.06(-8.72%)
Aug 20, 2015 0.7350 0.7800 0.6901 0.6902 409,294 -0.10(-12.63%)
Aug 19, 2015 0.8000 0.8500 0.7900 0.7900 328,359 -0.01(-1.25%)
Aug 18, 2015 0.7500 0.8300 0.7500 0.8000 235,455 +0.07(+9.33%)
Aug 17, 2015 0.7400 0.8000 0.7200 0.7317 139,038 +0.00(+0.23%)
Aug 14, 2015 0.7100 0.7400 0.7100 0.7300 124,990 +0.05(+7.35%)
Aug 13, 2015 0.7300 0.7300 0.6637 0.6800 111,954 -0.03(-4.23%)
Aug 12, 2015 0.7400 0.7500 0.7000 0.7100 79,907 -0.03(-4.05%)
Aug 11, 2015 0.7000 0.7496 0.7000 0.7400 51,811 +0.03(+4.18%)
Aug 10, 2015 0.7000 0.7400 0.7000 0.7103 105,579 +0.01(+1.47%)
Aug 07, 2015 0.7000 0.7744 0.7000 0.7000 55,000 +0.00(+0.00%)
Aug 06, 2015 0.7495 0.7497 0.6998 0.7000 76,793 -0.01(-1.33%)
Aug 05, 2015 0.7000 0.7350 0.7000 0.7094 58,251 +0.01(+1.34%)
Aug 04, 2015 0.7000 0.7000 0.6800 0.7000 50,893 -0.01(-1.41%)
Aug 03, 2015 0.7600 0.7600 0.6800 0.7100 32,932 +0.00(+0.01%)
Jul 31, 2015 0.7360 0.7500 0.6522 0.7099 125,576 -0.01(-1.38%)
Jul 30, 2015 0.7679 0.8099 0.7100 0.7198 234,531 -0.01(-1.32%)
Jul 29, 2015 0.6800 0.7600 0.6800 0.7294 69,246 +0.04(+5.71%)
Jul 28, 2015 0.6700 0.7000 0.6000 0.6900 408,691 +0.03(+4.55%)
Jul 27, 2015 0.7200 0.7249 0.6600 0.6600 450,271 -0.06(-8.33%)
Jul 24, 2015 0.7500 0.7502 0.7100 0.7200 212,181 -0.04(-5.19%)
Jul 23, 2015 0.7544 0.7890 0.7500 0.7594 148,955 -0.04(-5.08%)
Jul 22, 2015 0.7700 0.8000 0.7501 0.8000 251,727 +0.03(+3.23%)
Jul 21, 2015 0.7960 0.8000 0.7700 0.7750 230,455 -0.02(-3.11%)
Jul 20, 2015 0.7750 0.8000 0.7750 0.7999 123,108 -0.00(-0.01%)
Jul 17, 2015 0.8250 0.8250 0.7860 0.8000 59,580 +0.01(+0.63%)
Jul 16, 2015 0.7800 0.8300 0.7800 0.7950 79,560 +0.00(+0.25%)
Jul 15, 2015 0.7900 0.8000 0.7800 0.7930 94,432 -0.03(-3.29%)
Jul 14, 2015 0.8500 0.8500 0.8000 0.8200 146,652 +0.00(+0.00%)
Jul 13, 2015 0.8000 0.8200 0.7900 0.8200 160,554 +0.01(+1.23%)
Jul 10, 2015 0.8500 0.8500 0.8000 0.8100 278,502 -0.02(-2.41%)
Jul 09, 2015 0.8200 0.8549 0.7800 0.8300 610,635 -0.02(-2.28%)
Jul 08, 2015 0.7710 0.8498 0.7710 0.8494 313,723 +0.06(+7.52%)
Jul 07, 2015 0.8580 0.8580 0.7500 0.7900 707,802 -0.06(-7.06%)
Jul 06, 2015 0.8800 0.9000 0.8500 0.8500 233,090 -0.04(-4.49%)
Jul 02, 2015 0.9200 0.8900 0.8900 0.8900 240,300 -0.01(-1.11%)
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.