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 29, 2018 1.270 1.285 1.230 1.260 186,092 +0.00(+0.00%)
Jun 28, 2018 1.260 1.271 1.232 1.260 105,184 +0.03(+2.44%)
Jun 27, 2018 1.240 1.249 1.230 1.230 30,058 +0.00(+0.00%)
Jun 26, 2018 1.220 1.230 1.208 1.230 21,971 +0.02(+1.65%)
Jun 25, 2018 1.230 1.230 1.202 1.210 17,221 -0.02(-1.63%)
Jun 22, 2018 1.230 1.236 1.220 1.230 20,179 -0.01(-0.81%)
Jun 21, 2018 1.250 1.250 1.230 1.240 51,929 +0.00(+0.00%)
Jun 20, 2018 1.230 1.250 1.220 1.240 95,405 +0.02(+1.64%)
Jun 19, 2018 1.270 1.277 1.210 1.220 141,826 -0.06(-4.69%)
Jun 18, 2018 1.320 1.320 1.270 1.280 42,115 -0.01(-0.99%)
Jun 15, 2018 1.310 1.290 1.293 15,725 -0.02(-1.31%)
Jun 14, 2018 1.310 1.310 1.290 1.310 34,336 +0.01(+0.77%)
Jun 13, 2018 1.331 1.334 1.300 1.300 144,388 -0.04(-2.99%)
Jun 12, 2018 1.330 1.360 1.310 1.340 64,874 +0.02(+1.52%)
Jun 11, 2018 1.300 1.335 1.300 1.320 54,274 +0.03(+1.94%)
Jun 08, 2018 1.360 1.370 1.290 1.295 107,190 -0.06(-4.08%)
Jun 07, 2018 1.370 1.370 1.340 1.350 20,154 +0.00(+0.00%)
Jun 06, 2018 1.310 1.397 1.310 1.350 215,650 +0.03(+2.28%)
Jun 05, 2018 1.310 1.329 1.300 1.320 42,860 +0.02(+1.53%)
Jun 04, 2018 1.300 1.310 1.293 1.300 51,809 +0.01(+0.78%)
Jun 01, 2018 1.280 1.300 1.277 1.290 21,385 +0.01(+0.78%)
May 31, 2018 1.280 1.280 1.260 1.280 79,666 -0.02(-1.54%)
May 30, 2018 1.350 1.350 1.290 1.300 25,564 -0.04(-2.99%)
May 29, 2018 1.360 1.360 1.330 1.340 16,827 -0.02(-1.47%)
May 25, 2018 1.360 1.360 1.360 0 -0.02(-1.45%)
May 24, 2018 1.367 1.380 1.360 1.380 7,887 +0.00(+0.00%)
May 23, 2018 1.390 1.390 1.330 1.380 26,778 -0.02(-1.43%)
May 22, 2018 1.411 1.411 1.320 1.400 101,140 -0.02(-1.40%)
May 21, 2018 1.440 1.440 1.400 1.420 73,324 -0.01(-0.71%)
May 18, 2018 1.450 1.450 1.390 1.430 104,057 +0.00(+0.00%)
May 17, 2018 1.420 1.450 1.400 1.430 116,508 +0.01(+0.70%)
May 16, 2018 1.390 1.440 1.380 1.420 113,379 +0.03(+2.16%)
May 15, 2018 1.410 1.416 1.390 1.390 36,140 -0.02(-1.42%)
May 14, 2018 1.420 1.430 1.400 1.410 60,219 -0.03(-2.08%)
May 11, 2018 1.400 1.450 1.390 1.440 186,836 +0.06(+4.35%)
May 10, 2018 1.360 1.399 1.350 1.380 103,013 +0.01(+0.72%)
May 09, 2018 1.370 1.390 1.350 1.370 60,677 +0.00(+0.01%)
May 08, 2018 1.370 1.380 1.340 1.370 106,056 +0.01(+0.74%)
May 07, 2018 1.370 1.379 1.340 1.360 52,723 +0.02(+1.49%)
May 04, 2018 1.320 1.380 1.320 1.340 97,171 +0.03(+2.29%)
May 03, 2018 1.320 1.330 1.300 1.310 13,718 -0.02(-1.50%)
May 02, 2018 1.320 1.330 1.310 1.330 18,525 +0.02(+1.53%)
May 01, 2018 1.290 1.310 1.290 1.310 16,112 +0.03(+2.34%)
Apr 30, 2018 1.310 1.330 1.280 1.280 105,166 -0.01(-1.16%)
Apr 27, 2018 1.300 1.301 1.280 1.295 15,118 +0.00(+0.39%)
Apr 26, 2018 1.280 1.310 1.280 1.290 31,187 -0.01(-0.77%)
Apr 25, 2018 1.260 1.300 1.260 1.300 4,709 +0.03(+2.36%)
Apr 24, 2018 1.260 1.300 1.260 1.270 5,049 +0.00(+0.00%)
Apr 23, 2018 1.300 1.301 1.270 1.270 61,102 -0.03(-2.25%)
Apr 20, 2018 1.290 1.305 1.280 1.299 24,266 +0.03(+2.30%)
Apr 19, 2018 1.300 1.310 1.260 1.270 41,208 -0.04(-3.05%)
Apr 18, 2018 1.290 1.330 1.280 1.310 17,887 +0.02(+1.55%)
Apr 17, 2018 1.310 1.320 1.260 1.290 93,098 -0.01(-0.77%)
Apr 16, 2018 1.300 1.314 1.280 1.300 13,978 +0.00(+0.00%)
Apr 13, 2018 1.320 1.320 1.300 1.300 16,473 -0.03(-2.26%)
Apr 12, 2018 1.290 1.339 1.280 1.330 43,575 +0.05(+3.91%)
Apr 11, 2018 1.270 1.319 1.270 1.280 15,495 +0.01(+0.39%)
Apr 10, 2018 1.320 1.320 1.260 1.275 23,481 -0.01(-0.78%)
Apr 09, 2018 1.350 1.350 1.270 1.285 21,731 -0.07(-4.81%)
Apr 06, 2018 1.300 1.350 1.280 1.350 35,824 +0.05(+3.85%)
Apr 05, 2018 1.340 1.400 1.300 1.300 21,437 -0.04(-2.99%)
Apr 04, 2018 1.320 1.390 1.260 1.340 42,891 +0.01(+0.75%)
Apr 03, 2018 1.265 1.330 1.250 1.330 18,702 +0.05(+3.91%)
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.