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, 2015 0.5890 0.6125 0.5890 0.6000 18,288 +0.02(+3.45%)
Nov 27, 2015 0.5920 0.5924 0.5800 0.5800 36,362 -0.01(-2.03%)
Nov 25, 2015 0.6000 0.5920 0.5920 0.5920 39,300 -0.03(-4.52%)
Nov 24, 2015 0.6501 0.6750 0.6199 0.6200 104,358 -0.03(-5.21%)
Nov 23, 2015 0.6300 0.6700 0.6300 0.6541 36,256 +0.02(+3.83%)
Nov 20, 2015 0.6600 0.6750 0.6300 0.6300 74,511 -0.02(-3.06%)
Nov 19, 2015 0.6200 0.6639 0.6200 0.6499 139,536 +0.03(+4.89%)
Nov 18, 2015 0.5799 0.6200 0.5610 0.6196 228,285 +0.05(+8.70%)
Nov 17, 2015 0.5100 0.5800 0.5310 0.5700 104,136 +0.04(+7.59%)
Nov 16, 2015 0.5090 0.5298 0.5090 0.5298 6,366 +0.01(+1.88%)
Nov 13, 2015 0.5097 0.5288 0.5014 0.5200 53,278 +0.02(+4.00%)
Nov 12, 2015 0.5050 0.5288 0.5000 0.5000 38,033 -0.02(-3.85%)
Nov 11, 2015 0.5495 0.5495 0.5000 0.5200 57,148 -0.02(-2.80%)
Nov 10, 2015 0.5201 0.5498 0.5201 0.5350 10,180 -0.01(-0.93%)
Nov 09, 2015 0.5400 0.5500 0.5300 0.5400 5,900 +0.00(+0.00%)
Nov 06, 2015 0.5499 0.5500 0.5201 0.5400 82,325 +0.01(+1.50%)
Nov 05, 2015 0.5497 0.5500 0.5320 0.5320 37,498 -0.02(-3.27%)
Nov 04, 2015 0.5480 0.5598 0.5400 0.5500 57,942 +0.01(+1.85%)
Nov 03, 2015 0.5300 0.5600 0.5300 0.5400 50,361 -0.01(-1.78%)
Nov 02, 2015 0.5398 0.5498 0.5210 0.5498 56,427 +0.01(+1.85%)
Oct 30, 2015 0.5005 0.5498 0.5005 0.5398 63,760 +0.01(+1.89%)
Oct 29, 2015 0.5225 0.5298 0.5100 0.5298 22,490 +0.01(+1.88%)
Oct 28, 2015 0.5002 0.5300 0.5000 0.5200 59,606 +0.02(+3.75%)
Oct 27, 2015 0.5200 0.5200 0.5012 0.5012 108,468 -0.02(-3.62%)
Oct 26, 2015 0.5280 0.5597 0.5002 0.5200 90,320 +0.00(+0.02%)
Oct 23, 2015 0.5397 0.5404 0.5000 0.5199 76,706 -0.00(-0.04%)
Oct 22, 2015 0.5398 0.5398 0.5201 0.5201 16,450 -0.02(-3.60%)
Oct 21, 2015 0.5130 0.5398 0.5130 0.5395 1,495 +0.04(+7.26%)
Oct 20, 2015 0.5598 0.5698 0.5010 0.5030 70,208 -0.03(-5.11%)
Oct 19, 2015 0.5300 0.5601 0.5299 0.5301 21,320 -0.01(-1.83%)
Oct 16, 2015 0.5598 0.5851 0.5399 0.5400 62,541 -0.02(-2.72%)
Oct 15, 2015 0.5480 0.5598 0.5210 0.5551 23,354 +0.01(+1.31%)
Oct 14, 2015 0.4901 0.5480 0.4901 0.5479 60,734 +0.02(+3.42%)
Oct 13, 2015 0.5000 0.5298 0.4909 0.5298 36,422 +0.03(+5.94%)
Oct 12, 2015 0.5000 0.5565 0.5000 0.5001 126,883 -0.02(-4.74%)
Oct 09, 2015 0.5110 0.5500 0.5000 0.5250 78,537 -0.02(-3.67%)
Oct 08, 2015 0.5201 0.5497 0.5101 0.5450 43,311 +0.01(+2.29%)
Oct 07, 2015 0.5500 0.5700 0.5100 0.5328 30,413 -0.01(-1.33%)
Oct 06, 2015 0.5800 0.5800 0.5400 0.5400 19,203 -0.00(-0.02%)
Oct 05, 2015 0.5100 0.5594 0.5100 0.5401 78,950 +0.04(+8.02%)
Oct 02, 2015 0.5399 0.5399 0.4950 0.5000 17,439 -0.04(-6.54%)
Oct 01, 2015 0.5590 0.6000 0.5100 0.5350 67,405 +0.01(+0.98%)
Sep 30, 2015 0.5400 0.5401 0.5298 0.5298 32,695 -0.04(-7.04%)
Sep 29, 2015 0.5400 0.5899 0.5000 0.5699 85,626 +0.03(+4.92%)
Sep 28, 2015 0.5304 0.5885 0.5300 0.5432 89,739 -0.04(-6.34%)
Sep 25, 2015 0.5302 0.6000 0.5302 0.5800 204,873 +0.02(+3.59%)
Sep 24, 2015 0.5400 0.5696 0.5302 0.5599 64,829 +0.00(+0.00%)
Sep 23, 2015 0.5700 0.5700 0.5300 0.5599 34,028 -0.03(-5.07%)
Sep 22, 2015 0.5800 0.6099 0.5300 0.5898 62,967 -0.00(-0.03%)
Sep 21, 2015 0.6000 0.6294 0.5600 0.5900 53,524 -0.03(-5.31%)
Sep 18, 2015 0.6000 0.6399 0.6000 0.6231 25,140 -0.02(-2.58%)
Sep 17, 2015 0.6001 0.6399 0.5700 0.6396 29,206 +0.01(+1.40%)
Sep 16, 2015 0.6301 0.6350 0.6300 0.6308 62,266 +0.00(+0.10%)
Sep 15, 2015 0.6400 0.6768 0.6301 0.6302 19,859 +0.00(+0.03%)
Sep 14, 2015 0.6600 0.6601 0.5601 0.6300 106,910 -0.01(-1.33%)
Sep 11, 2015 0.6200 0.6499 0.6100 0.6385 15,379 +0.03(+4.67%)
Sep 10, 2015 0.6300 0.6668 0.6100 0.6100 49,313 -0.02(-3.30%)
Sep 09, 2015 0.6302 0.6700 0.6302 0.6308 3,485 -0.01(-1.44%)
Sep 08, 2015 0.6501 0.6800 0.6100 0.6400 80,326 -0.03(-4.48%)
Sep 04, 2015 0.6500 0.6700 0.6700 0.6700 21,200 +0.02(+2.84%)
Sep 03, 2015 0.6601 0.6601 0.6500 0.6515 15,448 +0.00(+0.08%)
Sep 02, 2015 0.6790 0.7089 0.6500 0.6510 82,363 -0.00(-0.61%)
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.