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, 2012 1.069 1.107 1.022 1.022 42,117 -0.08(-6.84%)
Nov 29, 2012 1.041 1.107 1.003 1.097 135,790 +0.09(+8.53%)
Nov 28, 2012 1.069 1.097 0.9941 1.011 123,661 -0.09(-7.83%)
Nov 27, 2012 1.116 1.116 1.069 1.097 19,705 -0.03(-2.53%)
Nov 26, 2012 1.144 1.154 1.088 1.125 50,756 -0.03(-2.44%)
Nov 23, 2012 1.125 1.154 1.088 1.154 4,495 +0.04(+3.36%)
Nov 21, 2012 1.135 1.142 1.116 1.116 4,369 -0.02(-1.65%)
Nov 20, 2012 1.116 1.154 1.093 1.135 23,974 +0.08(+8.04%)
Nov 19, 2012 1.125 1.144 1.050 1.050 36,947 -0.09(-8.20%)
Nov 16, 2012 1.125 1.172 1.116 1.144 52,739 +0.07(+6.09%)
Nov 15, 2012 1.125 1.125 1.078 1.078 19,213 -0.07(-5.74%)
Nov 14, 2012 1.107 1.172 1.107 1.144 50,644 +0.02(+1.67%)
Nov 13, 2012 1.078 1.154 1.078 1.125 57,353 +0.07(+6.19%)
Nov 12, 2012 1.125 1.182 1.041 1.060 46,597 -0.07(-6.22%)
Nov 09, 2012 1.135 1.191 1.125 1.130 13,675 +0.02(+2.12%)
Nov 08, 2012 1.154 1.200 1.088 1.107 30,275 -0.05(-4.06%)
Nov 07, 2012 1.135 1.200 1.135 1.154 18,633 +0.02(+1.65%)
Nov 06, 2012 1.154 1.200 1.125 1.135 45,022 -0.03(-2.42%)
Nov 05, 2012 1.200 1.219 1.154 1.163 29,280 -0.02(-1.59%)
Nov 02, 2012 1.210 1.238 1.182 1.182 18,447 -0.02(-1.56%)
Nov 01, 2012 1.247 1.247 1.182 1.200 75,419 -0.03(-2.29%)
Oct 31, 2012 1.247 1.313 1.229 1.229 60,689 -0.03(-2.24%)
Oct 26, 2012 1.266 1.257 1.257 1.257 75,814 -0.02(-1.47%)
Oct 25, 2012 1.313 1.332 1.275 1.275 7,250 -0.05(-3.55%)
Oct 24, 2012 1.294 1.332 1.266 1.322 47,493 +0.06(+4.44%)
Oct 23, 2012 1.276 1.304 1.229 1.266 69,613 +0.08(+6.31%)
Oct 19, 2012 1.172 1.229 1.172 1.191 14,203 -0.02(-1.55%)
Oct 18, 2012 1.200 1.238 1.125 1.210 69,070 +0.03(+2.38%)
Oct 17, 2012 1.163 1.210 1.135 1.182 36,702 +0.00(+0.01%)
Oct 16, 2012 1.154 1.224 1.125 1.182 83,491 +0.01(+0.79%)
Oct 15, 2012 1.304 1.304 1.078 1.172 141,012 -0.09(-7.41%)
Oct 12, 2012 1.407 1.416 1.247 1.266 116,549 -0.07(-4.93%)
Oct 11, 2012 1.360 1.379 1.332 1.332 22,794 +0.00(+0.00%)
Oct 10, 2012 1.322 1.365 1.322 1.332 38,387 +0.00(+0.00%)
Oct 09, 2012 1.397 1.397 1.322 1.332 9,801 -0.03(-2.07%)
Oct 08, 2012 1.416 1.416 1.350 1.360 9,703 +0.01(+0.69%)
Oct 05, 2012 1.425 1.435 1.341 1.350 37,961 -0.06(-4.10%)
Oct 04, 2012 1.332 1.454 1.332 1.408 109,069 +0.05(+3.56%)
Oct 03, 2012 1.360 1.360 1.313 1.360 46,136 +0.03(+2.11%)
Oct 02, 2012 1.360 1.379 1.332 1.332 66,049 +0.02(+1.43%)
Oct 01, 2012 1.332 1.341 1.294 1.313 80,844 -0.02(-1.41%)
Sep 28, 2012 1.322 1.360 1.303 1.332 78,972 +0.02(+1.43%)
Sep 27, 2012 1.304 1.341 1.285 1.313 75,897 +0.07(+5.26%)
Sep 26, 2012 1.313 1.322 1.229 1.247 47,296 -0.07(-5.05%)
Sep 25, 2012 1.313 1.341 1.294 1.314 95,242 -0.04(-2.72%)
Sep 24, 2012 1.322 1.379 1.313 1.350 111,583 -0.01(-0.69%)
Sep 21, 2012 1.360 1.369 1.313 1.360 39,986 -0.02(-1.35%)
Sep 20, 2012 1.369 1.407 1.360 1.379 35,359 -0.02(-1.34%)
Sep 19, 2012 1.360 1.397 1.360 1.397 26,092 +0.04(+2.75%)
Sep 18, 2012 1.360 1.388 1.341 1.360 69,966 -0.03(-2.03%)
Sep 17, 2012 1.369 1.407 1.369 1.388 24,498 +0.02(+1.37%)
Sep 14, 2012 1.388 1.435 1.369 1.369 78,981 +0.00(+0.00%)
Sep 13, 2012 1.350 1.388 1.341 1.369 74,148 +0.02(+1.18%)
Sep 12, 2012 1.379 1.407 1.332 1.353 68,165 -0.03(-1.95%)
Sep 11, 2012 1.369 1.407 1.360 1.380 95,130 +0.01(+0.80%)
Sep 10, 2012 1.369 1.398 1.341 1.369 259,859 -0.01(-0.68%)
Sep 07, 2012 1.407 1.435 1.369 1.379 61,078 +0.00(+0.00%)
Sep 06, 2012 1.388 1.416 1.379 1.379 100,712 -0.04(-2.65%)
Sep 05, 2012 1.425 1.425 1.394 1.416 40,887 -0.01(-0.66%)
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.