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 (%)
Jan 29, 2016 0.8500 0.9000 0.8000 0.8700 304,115 +0.07(+8.75%)
Jan 28, 2016 0.7700 0.8300 0.7300 0.8000 56,578 +0.03(+3.94%)
Jan 27, 2016 0.9200 0.9200 0.7500 0.7697 661,987 -0.14(-15.43%)
Jan 26, 2016 0.9499 0.9800 0.8601 0.9101 735,872 -0.12(-11.64%)
Jan 25, 2016 0.7000 1.038 0.6399 1.030 2,757,679 +0.34(+49.28%)
Jan 22, 2016 0.5700 0.7400 0.5500 0.6900 291,100 +0.12(+21.59%)
Jan 21, 2016 0.5300 0.5790 0.5300 0.5675 105,572 +0.04(+7.48%)
Jan 20, 2016 0.5010 0.5280 0.4864 0.5280 66,713 +0.02(+3.15%)
Jan 19, 2016 0.5800 0.5851 0.5119 0.5119 100,638 -0.04(-6.99%)
Jan 15, 2016 0.5700 0.5504 0.5504 0.5504 17,700 -0.03(-5.10%)
Jan 14, 2016 0.5900 0.6180 0.5488 0.5800 94,781 -0.01(-2.23%)
Jan 13, 2016 0.6180 0.7380 0.5695 0.5932 56,530 +0.01(+2.45%)
Jan 12, 2016 0.6499 0.6499 0.5600 0.5790 115,003 -0.05(-7.36%)
Jan 11, 2016 0.6700 0.6703 0.5999 0.6250 106,478 -0.05(-6.72%)
Jan 08, 2016 0.7210 0.7210 0.6700 0.6700 59,020 -0.03(-4.29%)
Jan 07, 2016 0.6900 0.7000 0.6800 0.7000 85,306 -0.01(-1.41%)
Jan 06, 2016 0.7200 0.7200 0.6900 0.7100 44,105 +0.00(+0.00%)
Jan 05, 2016 0.7000 0.7200 0.7000 0.7100 15,301 +0.00(+0.00%)
Jan 04, 2016 0.7000 0.7200 0.6680 0.7100 77,850 -0.02(-2.07%)
Dec 31, 2015 0.7600 0.7250 0.7250 0.7250 31,700 +0.00(+0.68%)
Dec 30, 2015 0.7700 0.7800 0.7101 0.7201 236,146 -0.05(-5.88%)
Dec 29, 2015 0.7690 0.7800 0.7400 0.7651 51,525 +0.03(+3.39%)
Dec 28, 2015 0.7799 0.7799 0.7350 0.7400 80,664 -0.05(-6.21%)
Dec 24, 2015 0.7700 0.7890 0.7890 0.7890 31,600 +0.01(+1.81%)
Dec 23, 2015 0.7711 0.7750 0.7294 0.7750 100,996 +0.01(+0.65%)
Dec 22, 2015 0.7400 0.7750 0.7200 0.7700 159,406 +0.04(+5.47%)
Dec 21, 2015 0.6850 0.7690 0.6850 0.7301 208,489 +0.04(+5.05%)
Dec 18, 2015 0.7100 0.7100 0.6890 0.6950 30,682 -0.01(-0.71%)
Dec 17, 2015 0.7000 0.7100 0.6800 0.7000 18,783 -0.01(-1.41%)
Dec 16, 2015 0.7099 0.7100 0.6700 0.7100 10,950 +0.00(+0.00%)
Dec 15, 2015 0.7000 0.7100 0.6800 0.7100 16,943 +0.01(+1.44%)
Dec 14, 2015 0.6500 0.6999 0.6500 0.6999 60,814 +0.05(+7.84%)
Dec 11, 2015 0.6700 0.6728 0.6180 0.6490 34,140 -0.02(-3.16%)
Dec 10, 2015 0.6700 0.7000 0.6600 0.6702 22,723 -0.01(-0.95%)
Dec 09, 2015 0.6460 0.6850 0.6460 0.6766 20,388 +0.01(+0.99%)
Dec 08, 2015 0.7100 0.7199 0.6700 0.6700 63,817 -0.05(-7.42%)
Dec 07, 2015 0.7300 0.7485 0.7051 0.7237 81,835 -0.01(-1.31%)
Dec 04, 2015 0.7200 0.7500 0.7050 0.7333 213,128 +0.04(+6.28%)
Dec 03, 2015 0.6117 0.6900 0.6101 0.6900 176,017 +0.09(+15.00%)
Dec 02, 2015 0.6232 0.6300 0.5901 0.6000 34,784 +0.00(+0.00%)
Dec 01, 2015 0.6181 0.6300 0.6000 0.6000 48,223 +0.00(+0.00%)
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%)
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.