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 (%)
Jul 31, 2015 0.7360 0.7500 0.6522 0.7099 125,576 -0.01(-1.38%)
Jul 30, 2015 0.7679 0.8099 0.7100 0.7198 234,531 -0.01(-1.32%)
Jul 29, 2015 0.6800 0.7600 0.6800 0.7294 69,246 +0.04(+5.71%)
Jul 28, 2015 0.6700 0.7000 0.6000 0.6900 408,691 +0.03(+4.55%)
Jul 27, 2015 0.7200 0.7249 0.6600 0.6600 450,271 -0.06(-8.33%)
Jul 24, 2015 0.7500 0.7502 0.7100 0.7200 212,181 -0.04(-5.19%)
Jul 23, 2015 0.7544 0.7890 0.7500 0.7594 148,955 -0.04(-5.08%)
Jul 22, 2015 0.7700 0.8000 0.7501 0.8000 251,727 +0.03(+3.23%)
Jul 21, 2015 0.7960 0.8000 0.7700 0.7750 230,455 -0.02(-3.11%)
Jul 20, 2015 0.7750 0.8000 0.7750 0.7999 123,108 -0.00(-0.01%)
Jul 17, 2015 0.8250 0.8250 0.7860 0.8000 59,580 +0.01(+0.63%)
Jul 16, 2015 0.7800 0.8300 0.7800 0.7950 79,560 +0.00(+0.25%)
Jul 15, 2015 0.7900 0.8000 0.7800 0.7930 94,432 -0.03(-3.29%)
Jul 14, 2015 0.8500 0.8500 0.8000 0.8200 146,652 +0.00(+0.00%)
Jul 13, 2015 0.8000 0.8200 0.7900 0.8200 160,554 +0.01(+1.23%)
Jul 10, 2015 0.8500 0.8500 0.8000 0.8100 278,502 -0.02(-2.41%)
Jul 09, 2015 0.8200 0.8549 0.7800 0.8300 610,635 -0.02(-2.28%)
Jul 08, 2015 0.7710 0.8498 0.7710 0.8494 313,723 +0.06(+7.52%)
Jul 07, 2015 0.8580 0.8580 0.7500 0.7900 707,802 -0.06(-7.06%)
Jul 06, 2015 0.8800 0.9000 0.8500 0.8500 233,090 -0.04(-4.49%)
Jul 02, 2015 0.9200 0.8900 0.8900 0.8900 240,300 -0.01(-1.11%)
Jul 01, 2015 0.9000 0.9300 0.9000 0.9000 266,937 -0.00(-0.03%)
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%)
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.