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, 2015 0.9200 0.9492 0.9003 0.9003 492,544 -0.04(-4.22%)
Jun 29, 2015 0.9700 0.9701 0.9100 0.9400 678,463 -0.05(-4.65%)
Jun 26, 2015 0.9600 1.010 0.9506 0.9858 63,425 +0.03(+2.69%)
Jun 25, 2015 1.010 1.030 0.9600 0.9600 177,699 -0.05(-4.95%)
Jun 24, 2015 1.000 1.010 0.9600 1.010 76,037 +0.00(+0.00%)
Jun 23, 2015 1.020 1.020 1.000 1.010 130,964 -0.03(-2.88%)
Jun 22, 2015 1.030 1.050 0.9900 1.040 150,721 +0.00(+0.00%)
Jun 19, 2015 1.060 1.090 1.020 1.040 242,800 -0.03(-2.80%)
Jun 18, 2015 1.040 1.070 1.020 1.070 56,634 +0.02(+1.90%)
Jun 17, 2015 1.030 1.090 1.020 1.050 402,307 +0.01(+0.96%)
Jun 16, 2015 1.000 1.070 1.000 1.040 242,765 -0.01(-0.95%)
Jun 15, 2015 0.9900 1.100 0.9900 1.050 758,961 +0.06(+6.06%)
Jun 12, 2015 0.9300 1.050 0.9300 0.9900 854,127 +0.07(+7.35%)
Jun 11, 2015 0.9400 0.9400 0.9040 0.9222 142,489 -0.02(-1.89%)
Jun 10, 2015 0.9298 0.9498 0.9012 0.9400 99,707 +0.03(+3.00%)
Jun 09, 2015 0.9400 0.9400 0.9100 0.9126 145,151 -0.04(-3.75%)
Jun 08, 2015 0.9700 0.9900 0.9330 0.9482 108,380 -0.02(-2.25%)
Jun 05, 2015 0.9390 0.9702 0.9201 0.9700 70,393 +0.04(+4.50%)
Jun 04, 2015 0.9110 0.9599 0.9110 0.9282 141,006 +0.01(+0.89%)
Jun 03, 2015 0.9500 0.9650 0.9100 0.9200 195,795 -0.02(-2.50%)
Jun 02, 2015 0.9600 0.9600 0.9300 0.9436 280,238 -0.02(-2.19%)
Jun 01, 2015 0.9800 0.9800 0.9500 0.9647 252,870 -0.01(-0.55%)
May 29, 2015 1.020 1.030 0.9500 0.9700 281,679 -0.05(-4.90%)
May 28, 2015 1.060 1.060 1.000 1.020 100,794 -0.03(-2.86%)
May 27, 2015 1.020 1.070 1.010 1.050 519,602 +0.03(+2.94%)
May 26, 2015 1.000 1.050 0.9700 1.020 325,657 +0.06(+6.23%)
May 22, 2015 0.9600 0.9602 0.9602 0.9602 108,100 +0.00(+0.03%)
May 21, 2015 0.9320 0.9800 0.9320 0.9599 150,569 +0.03(+2.74%)
May 20, 2015 0.9380 0.9600 0.9201 0.9343 85,087 -0.00(-0.39%)
May 19, 2015 0.9300 0.9599 0.9200 0.9380 331,179 +0.01(+0.86%)
May 18, 2015 0.9800 0.9800 0.9005 0.9300 541,286 -0.04(-4.11%)
May 15, 2015 0.9600 0.9700 0.9351 0.9699 384,182 +0.02(+2.06%)
May 14, 2015 0.9700 0.9700 0.9103 0.9503 129,404 +0.02(+1.64%)
May 13, 2015 0.9500 0.9500 0.9103 0.9350 448,215 -0.01(-1.58%)
May 12, 2015 0.9700 0.9801 0.9402 0.9500 438,936 -0.01(-1.02%)
May 11, 2015 1.010 1.030 0.9501 0.9598 494,596 -0.04(-4.02%)
May 08, 2015 1.020 1.030 0.9703 1.000 386,741 -0.03(-2.91%)
May 07, 2015 1.060 1.060 1.010 1.030 151,986 -0.02(-1.90%)
May 06, 2015 1.050 1.060 1.040 1.050 356,449 +0.02(+1.94%)
May 05, 2015 1.000 1.070 0.9900 1.030 361,325 +0.01(+0.98%)
May 04, 2015 1.040 1.080 0.9507 1.020 1,608,691 +0.01(+0.99%)
May 01, 2015 1.320 1.320 0.8702 1.010 3,902,565 -0.31(-23.48%)
Apr 30, 2015 1.420 1.420 1.300 1.320 241,200 -0.09(-6.38%)
Apr 29, 2015 1.410 1.450 1.360 1.410 131,870 +0.02(+1.44%)
Apr 28, 2015 1.390 1.410 1.379 1.390 112,594 +0.02(+1.46%)
Apr 27, 2015 1.320 1.380 1.310 1.370 172,896 +0.05(+3.79%)
Apr 24, 2015 1.280 1.350 1.280 1.320 36,420 +0.02(+1.54%)
Apr 23, 2015 1.290 1.324 1.290 1.300 46,027 +0.00(+0.00%)
Apr 22, 2015 1.300 1.315 1.280 1.300 77,230 +0.00(+0.00%)
Apr 21, 2015 1.330 1.330 1.280 1.300 100,153 -0.04(-2.99%)
Apr 20, 2015 1.330 1.400 1.330 1.340 98,668 +0.02(+1.52%)
Apr 17, 2015 1.350 1.400 1.300 1.320 185,702 -0.05(-3.65%)
Apr 16, 2015 1.390 1.390 1.360 1.370 47,478 -0.02(-1.44%)
Apr 15, 2015 1.400 1.400 1.360 1.390 75,935 -0.01(-0.71%)
Apr 14, 2015 1.440 1.440 1.340 1.400 160,630 -0.03(-2.10%)
Apr 13, 2015 1.390 1.440 1.390 1.430 263,487 +0.05(+3.62%)
Apr 10, 2015 1.320 1.400 1.320 1.380 159,421 +0.07(+5.34%)
Apr 09, 2015 1.270 1.330 1.270 1.310 107,670 +0.02(+1.55%)
Apr 08, 2015 1.330 1.330 1.250 1.290 102,506 -0.04(-3.01%)
Apr 07, 2015 1.270 1.360 1.270 1.330 141,307 +0.04(+3.10%)
Apr 06, 2015 1.250 1.350 1.239 1.290 370,488 +0.06(+4.88%)
Apr 02, 2015 1.210 1.230 1.230 1.230 174,300 +0.02(+1.65%)
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.