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 (%)
Jun 30, 2014 1.210 1.290 1.180 1.240 78,001 +0.02(+1.63%)
Jun 27, 2014 1.240 1.250 1.190 1.220 164,891 -0.02(-1.61%)
Jun 26, 2014 1.260 1.340 1.230 1.240 108,174 +0.03(+2.78%)
Jun 25, 2014 1.247 1.257 1.200 1.206 90,788 -0.01(-1.04%)
Jun 24, 2014 1.210 1.238 1.210 1.219 51,083 +0.01(+0.78%)
Jun 23, 2014 1.247 1.247 1.210 1.210 235,185 -0.04(-3.01%)
Jun 20, 2014 1.275 1.294 1.229 1.247 429,754 -0.02(-1.70%)
Jun 19, 2014 1.219 1.332 1.219 1.269 437,010 +0.05(+4.08%)
Jun 18, 2014 1.257 1.257 1.210 1.219 146,573 -0.01(-0.76%)
Jun 17, 2014 1.285 1.341 1.229 1.229 671,401 +0.07(+5.65%)
Jun 16, 2014 1.172 1.210 1.163 1.163 86,580 -0.02(-1.59%)
Jun 13, 2014 1.210 1.238 1.182 1.182 137,652 -0.01(-0.79%)
Jun 12, 2014 1.219 1.229 1.182 1.191 221,405 -0.02(-1.55%)
Jun 11, 2014 1.191 1.219 1.172 1.210 102,885 +0.01(+0.78%)
Jun 10, 2014 1.219 1.219 1.191 1.200 158,649 -0.06(-4.48%)
Jun 06, 2014 1.200 1.257 1.200 1.257 139,477 +0.07(+5.51%)
Jun 05, 2014 1.172 1.200 1.172 1.191 61,475 +0.00(+0.00%)
Jun 04, 2014 1.210 1.219 1.172 1.191 232,130 -0.03(-2.31%)
Jun 03, 2014 1.219 1.238 1.210 1.219 69,556 -0.01(-0.76%)
Jun 02, 2014 1.266 1.266 1.219 1.229 28,488 -0.02(-1.50%)
May 30, 2014 1.266 1.275 1.182 1.247 174,961 -0.05(-3.62%)
May 29, 2014 1.257 1.313 1.257 1.294 108,654 +0.04(+2.99%)
May 28, 2014 1.238 1.275 1.238 1.257 65,262 +0.00(+0.00%)
May 27, 2014 1.266 1.275 1.219 1.257 182,130 +0.01(+1.13%)
May 23, 2014 1.257 1.243 1.243 1.243 82,638 -0.00(-0.38%)
May 22, 2014 1.313 1.313 1.238 1.247 276,946 -0.07(-5.00%)
May 21, 2014 1.275 1.360 1.275 1.313 178,615 +0.00(+0.00%)
May 20, 2014 1.341 1.360 1.294 1.313 157,934 -0.02(-1.41%)
May 19, 2014 1.379 1.397 1.279 1.332 436,917 -0.05(-3.40%)
May 16, 2014 1.425 1.622 1.341 1.379 3,617,952 +0.25(+22.50%)
May 15, 2014 1.163 1.163 1.088 1.125 100,336 +0.00(+0.00%)
May 14, 2014 1.144 1.163 1.116 1.125 51,657 -0.05(-4.00%)
May 13, 2014 1.069 1.179 1.056 1.172 239,589 +0.08(+6.84%)
May 12, 2014 1.041 1.097 1.041 1.097 79,476 +0.05(+4.46%)
May 09, 2014 1.041 1.060 1.041 1.050 40,093 -0.01(-0.89%)
May 08, 2014 1.050 1.078 1.050 1.060 69,415 -0.01(-0.87%)
May 07, 2014 1.060 1.069 1.050 1.069 50,329 +0.01(+0.88%)
May 06, 2014 1.078 1.078 1.050 1.060 24,571 -0.01(-0.79%)
May 05, 2014 1.116 1.116 1.050 1.068 150,496 -0.05(-4.29%)
May 02, 2014 1.060 1.116 1.003 1.116 242,282 +0.08(+8.18%)
May 01, 2014 1.060 1.088 0.9847 1.032 387,563 -0.01(-0.90%)
Apr 30, 2014 1.069 1.097 1.041 1.041 241,688 -0.05(-4.31%)
Apr 29, 2014 1.060 1.107 1.050 1.088 207,025 +0.03(+2.66%)
Apr 28, 2014 1.032 1.088 1.032 1.060 120,079 +0.01(+0.89%)
Apr 25, 2014 1.050 1.088 1.041 1.050 95,785 -0.01(-1.32%)
Apr 24, 2014 1.116 1.116 1.050 1.064 160,089 -0.04(-3.81%)
Apr 23, 2014 1.107 1.125 1.097 1.107 147,958 -0.01(-0.84%)
Apr 22, 2014 1.097 1.125 1.097 1.116 64,818 +0.02(+1.71%)
Apr 21, 2014 1.125 1.125 1.097 1.097 57,838 -0.02(-1.68%)
Apr 17, 2014 1.097 1.116 1.116 1.116 35,081 +0.03(+2.59%)
Apr 16, 2014 1.088 1.116 1.088 1.088 61,272 +0.00(+0.00%)
Apr 15, 2014 1.107 1.154 1.078 1.088 85,592 -0.03(-2.52%)
Apr 14, 2014 1.097 1.116 1.079 1.116 182,356 +0.02(+1.71%)
Apr 11, 2014 1.069 1.116 1.060 1.097 217,650 +0.02(+1.74%)
Apr 10, 2014 1.107 1.200 1.060 1.078 522,799 -0.04(-3.36%)
Apr 09, 2014 1.088 1.182 1.078 1.116 416,408 +0.02(+1.71%)
Apr 08, 2014 1.257 1.257 1.050 1.097 1,046,857 -0.17(-13.33%)
Apr 07, 2014 1.388 1.388 1.088 1.266 1,140,346 -0.20(-13.46%)
Apr 04, 2014 1.529 1.529 1.463 1.463 158,888 -0.07(-4.29%)
Apr 03, 2014 1.547 1.557 1.519 1.529 213,359 -0.01(-0.61%)
Apr 02, 2014 1.538 1.576 1.501 1.538 343,315 +0.02(+1.23%)
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.