Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kingold Jewelry Inc (NQ: KGJI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	1.754	1.819	1.745	1.791	142,432	+0.04(+2.14%)
Jan 30, 2014	1.754	1.754	1.735	1.754	51,830	+0.00(+0.00%)
Jan 29, 2014	1.782	1.791	1.735	1.754	95,186	-0.04(-2.09%)
Jan 28, 2014	1.754	1.829	1.735	1.791	155,205	+0.00(+0.00%)
Jan 27, 2014	1.726	1.829	1.726	1.791	376,232	+0.08(+4.37%)
Jan 24, 2014	1.847	1.847	1.688	1.716	327,491	-0.09(-5.18%)
Jan 23, 2014	1.763	1.838	1.735	1.810	409,007	+0.02(+1.05%)
Jan 22, 2014	1.782	1.857	1.754	1.791	625,273	+0.08(+4.37%)
Jan 21, 2014	1.669	1.754	1.651	1.716	548,320	+0.06(+3.39%)
Jan 17, 2014	1.651	1.660	1.660	1.660	89,143	+0.00(+0.00%)
Jan 16, 2014	1.670	1.707	1.651	1.660	142,401	-0.05(-2.75%)
Jan 15, 2014	1.651	1.716	1.651	1.707	125,612	+0.06(+3.41%)
Jan 14, 2014	1.622	1.669	1.622	1.651	107,396	+0.01(+0.57%)
Jan 13, 2014	1.772	1.772	1.632	1.641	318,109	-0.09(-5.41%)
Jan 10, 2014	1.688	1.763	1.669	1.735	1,278,457	+0.08(+4.52%)
Jan 09, 2014	1.688	1.688	1.641	1.660	94,455	+0.00(+0.00%)
Jan 08, 2014	1.744	1.744	1.651	1.660	51,971	-0.08(-4.32%)
Jan 07, 2014	1.669	1.735	1.660	1.735	174,193	+0.07(+3.93%)
Jan 06, 2014	1.660	1.679	1.594	1.669	99,906	+0.02(+1.13%)
Jan 03, 2014	1.594	1.660	1.557	1.651	172,448	+0.04(+2.33%)
Jan 02, 2014	1.594	1.613	1.576	1.613	79,717	+0.04(+2.38%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Kingold Jewelry Inc (NQ: KGJI )

Historical Prices