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 (%)
Nov 30, 2011 1.322 1.350 1.229 1.275 69,348 +0.00(+0.00%)
Nov 29, 2011 1.294 1.305 1.266 1.275 21,880 -0.02(-1.45%)
Nov 28, 2011 1.313 1.332 1.247 1.294 26,452 +0.04(+2.99%)
Nov 25, 2011 1.294 1.294 1.247 1.257 3,838 -0.01(-0.74%)
Nov 23, 2011 1.238 1.322 1.238 1.266 64,493 -0.05(-3.57%)
Nov 22, 2011 1.313 1.351 1.229 1.313 27,873 +0.00(+0.00%)
Nov 21, 2011 1.360 1.454 1.229 1.313 59,295 -0.06(-4.11%)
Nov 18, 2011 1.332 1.369 1.313 1.369 55,889 +0.01(+0.69%)
Nov 17, 2011 1.350 1.407 1.350 1.360 28,284 +0.00(+0.00%)
Nov 16, 2011 1.407 1.416 1.332 1.360 59,349 -0.02(-1.36%)
Nov 15, 2011 1.275 1.454 1.275 1.379 155,108 +0.10(+8.09%)
Nov 14, 2011 1.416 1.444 1.275 1.275 68,198 -0.11(-8.11%)
Nov 11, 2011 1.416 1.444 1.369 1.388 54,552 -0.06(-3.90%)
Nov 10, 2011 1.472 1.510 1.388 1.444 72,216 +0.08(+5.48%)
Nov 09, 2011 1.350 1.482 1.350 1.369 186,790 +0.01(+0.69%)
Nov 08, 2011 1.257 1.360 1.244 1.360 126,055 +0.17(+14.17%)
Nov 07, 2011 1.182 1.275 1.182 1.191 74,500 +0.00(+0.00%)
Nov 04, 2011 1.182 1.313 1.182 1.191 96,833 -0.02(-1.55%)
Nov 03, 2011 1.200 1.219 1.172 1.210 46,661 +0.03(+2.38%)
Nov 02, 2011 1.241 1.247 1.163 1.182 92,912 -0.02(-1.56%)
Nov 01, 2011 1.163 1.238 1.163 1.200 48,099 -0.01(-0.78%)
Oct 31, 2011 1.210 1.294 1.097 1.210 53,719 +0.00(+0.00%)
Oct 28, 2011 1.219 1.219 1.200 1.210 38,877 +0.00(+0.00%)
Oct 27, 2011 1.275 1.294 1.200 1.210 120,812 -0.03(-2.27%)
Oct 26, 2011 1.379 1.379 1.229 1.238 46,564 -0.09(-7.04%)
Oct 25, 2011 1.388 1.388 1.322 1.332 41,670 -0.01(-0.70%)
Oct 24, 2011 1.219 1.369 1.219 1.341 74,989 +0.13(+10.85%)
Oct 21, 2011 1.200 1.210 1.172 1.210 10,644 +0.00(+0.00%)
Oct 20, 2011 1.229 1.238 1.135 1.210 34,746 -0.01(-0.77%)
Oct 19, 2011 1.182 1.228 1.097 1.219 71,549 +0.05(+4.00%)
Oct 18, 2011 1.154 1.199 1.135 1.172 31,816 +0.02(+1.63%)
Oct 17, 2011 1.182 1.191 1.125 1.154 20,167 -0.05(-3.91%)
Oct 14, 2011 1.172 1.219 1.144 1.200 25,836 +0.03(+2.41%)
Oct 13, 2011 1.135 1.172 1.125 1.172 25,047 +0.01(+0.81%)
Oct 12, 2011 1.135 1.163 1.135 1.163 34,324 +0.05(+4.20%)
Oct 11, 2011 1.125 1.135 1.097 1.116 32,879 +0.00(+0.00%)
Oct 10, 2011 1.163 1.172 1.116 1.116 21,134 -0.02(-1.65%)
Oct 07, 2011 1.163 1.163 1.041 1.135 108,272 +0.02(+1.68%)
Oct 06, 2011 1.069 1.163 1.050 1.116 73,375 +0.07(+6.25%)
Oct 05, 2011 1.013 1.060 0.9472 1.050 139,098 +0.07(+6.67%)
Oct 04, 2011 0.8815 1.022 0.8253 0.9847 170,667 +0.05(+5.00%)
Oct 03, 2011 1.172 1.172 0.9097 0.9378 88,624 -0.23(-20.00%)
Sep 30, 2011 1.266 1.266 1.154 1.172 120,631 -0.08(-6.72%)
Sep 29, 2011 1.257 1.304 1.200 1.257 80,140 +0.02(+1.51%)
Sep 28, 2011 1.238 1.294 1.219 1.238 106,853 +0.00(+0.00%)
Sep 27, 2011 1.304 1.313 1.219 1.238 173,743 -0.03(-2.22%)
Sep 26, 2011 1.313 1.313 1.229 1.266 57,668 -0.06(-4.26%)
Sep 23, 2011 1.350 1.435 1.247 1.322 91,697 -0.07(-4.73%)
Sep 22, 2011 1.388 1.435 1.324 1.388 86,144 -0.01(-0.67%)
Sep 21, 2011 1.416 1.425 1.388 1.397 46,597 -0.04(-2.61%)
Sep 20, 2011 1.435 1.482 1.411 1.435 38,817 +0.00(+0.00%)
Sep 19, 2011 1.454 1.455 1.388 1.435 80,778 -0.02(-1.29%)
Sep 16, 2011 1.379 1.594 1.379 1.454 207,714 +0.07(+4.73%)
Sep 15, 2011 1.379 1.416 1.379 1.388 30,161 +0.01(+0.68%)
Sep 14, 2011 1.407 1.454 1.369 1.379 47,555 -0.05(-3.29%)
Sep 13, 2011 1.369 1.435 1.369 1.425 33,060 +0.05(+3.40%)
Sep 12, 2011 1.397 1.407 1.360 1.379 35,772 -0.05(-3.29%)
Sep 09, 2011 1.425 1.472 1.407 1.425 70,213 +0.00(+0.00%)
Sep 08, 2011 1.350 1.472 1.341 1.425 104,798 +0.08(+6.29%)
Sep 07, 2011 1.304 1.360 1.304 1.341 12,000 +0.02(+1.42%)
Sep 06, 2011 1.313 1.322 1.285 1.322 74,404 -0.02(-1.40%)
Sep 02, 2011 1.388 1.397 1.332 1.341 46,207 -0.04(-2.72%)
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.