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 (%)
Mar 31, 2020 1.000 1.130 1.000 1.048 54,996 +0.05(+4.78%)
Mar 30, 2020 1.100 1.100 1.000 1.000 18,833 -0.05(-5.21%)
Mar 27, 2020 1.030 1.070 1.000 1.055 28,700 -0.07(-5.80%)
Mar 26, 2020 1.080 1.190 1.030 1.120 183,607 +0.07(+7.12%)
Mar 25, 2020 1.010 1.080 1.010 1.046 41,076 +0.04(+3.52%)
Mar 24, 2020 1.010 1.060 0.9900 1.010 86,265 +0.00(+0.43%)
Mar 23, 2020 1.000 1.010 0.9900 1.006 43,736 -0.00(-0.43%)
Mar 20, 2020 1.040 1.050 0.9973 1.010 32,800 -0.01(-0.98%)
Mar 19, 2020 1.020 1.020 0.8416 1.020 33,115 +0.01(+1.20%)
Mar 18, 2020 1.050 1.080 1.000 1.008 31,683 -0.09(-8.37%)
Mar 17, 2020 1.030 1.100 1.010 1.100 17,006 +0.05(+4.76%)
Mar 16, 2020 1.120 1.120 1.000 1.050 27,048 +0.02(+1.74%)
Mar 13, 2020 1.010 1.130 1.010 1.032 33,900 -0.01(-0.77%)
Mar 12, 2020 1.240 1.240 1.000 1.040 133,613 -0.19(-15.45%)
Mar 11, 2020 1.380 1.380 1.230 1.230 51,423 -0.14(-10.22%)
Mar 10, 2020 1.380 1.393 1.290 1.370 12,900 +0.07(+5.38%)
Mar 09, 2020 1.450 1.450 1.250 1.300 102,460 -0.15(-10.34%)
Mar 06, 2020 1.440 1.460 1.373 1.450 38,800 +0.04(+2.84%)
Mar 05, 2020 1.400 1.515 1.370 1.410 82,740 +0.02(+1.44%)
Mar 04, 2020 1.390 1.420 1.350 1.390 46,917 +0.00(+0.00%)
Mar 03, 2020 1.370 1.390 1.311 1.390 39,953 +0.01(+0.72%)
Mar 02, 2020 1.340 1.390 1.300 1.380 63,687 +0.03(+2.22%)
Feb 28, 2020 1.350 1.359 1.290 1.350 95,800 +0.01(+0.75%)
Feb 27, 2020 1.120 1.390 1.120 1.340 118,708 +0.15(+12.61%)
Feb 26, 2020 1.270 1.270 1.180 1.190 33,618 -0.07(-5.56%)
Feb 25, 2020 1.280 1.330 1.220 1.260 12,802 -0.02(-1.56%)
Feb 24, 2020 1.220 1.350 1.220 1.280 15,664 +0.02(+1.58%)
Feb 21, 2020 1.340 1.370 1.260 1.260 41,900 -0.07(-5.26%)
Feb 20, 2020 1.233 1.330 1.230 1.330 47,496 +0.06(+4.72%)
Feb 19, 2020 1.210 1.280 1.200 1.270 35,488 +0.06(+4.95%)
Feb 18, 2020 1.200 1.280 1.180 1.210 26,937 +0.02(+1.69%)
Feb 14, 2020 1.280 1.280 1.160 1.190 82,600 -0.10(-7.75%)
Feb 13, 2020 1.290 1.290 1.160 1.290 43,988 -0.04(-3.01%)
Feb 12, 2020 1.310 1.340 1.290 1.330 17,615 +0.02(+1.52%)
Feb 11, 2020 1.380 1.380 1.310 1.310 13,655 -0.07(-5.07%)
Feb 10, 2020 1.290 1.380 1.290 1.380 4,358 +0.05(+3.76%)
Feb 07, 2020 1.380 1.380 1.290 1.330 41,000 -0.05(-3.62%)
Feb 06, 2020 1.340 1.430 1.280 1.380 114,305 +0.08(+6.15%)
Feb 05, 2020 1.310 1.335 1.300 1.300 10,780 +0.05(+4.00%)
Feb 04, 2020 1.290 1.304 1.250 1.250 22,959 +0.00(+0.33%)
Feb 03, 2020 1.240 1.289 1.190 1.246 11,022 -0.01(-1.12%)
Jan 31, 2020 1.300 1.370 1.200 1.260 33,200 -0.05(-3.82%)
Jan 30, 2020 1.380 1.405 1.260 1.310 65,622 -0.09(-6.43%)
Jan 29, 2020 1.440 1.450 1.400 1.400 26,131 -0.06(-3.78%)
Jan 28, 2020 1.470 1.470 1.380 1.455 58,716 -0.03(-2.35%)
Jan 27, 2020 1.450 1.500 1.423 1.490 24,191 -0.01(-0.67%)
Jan 24, 2020 1.460 1.510 1.440 1.500 48,500 +0.03(+2.39%)
Jan 23, 2020 1.450 1.510 1.420 1.465 61,052 +0.02(+1.03%)
Jan 22, 2020 1.530 1.550 1.450 1.450 98,935 +0.02(+1.40%)
Jan 21, 2020 1.710 1.710 1.410 1.430 197,005 -0.31(-17.61%)
Jan 17, 2020 1.990 1.990 1.530 1.736 235,700 -0.08(-4.64%)
Jan 16, 2020 2.080 2.080 1.750 1.820 242,965 -0.27(-12.92%)
Jan 15, 2020 2.390 2.650 1.890 2.090 558,943 +0.16(+8.29%)
Jan 14, 2020 1.570 1.980 1.530 1.930 102,279 +0.36(+23.24%)
Jan 13, 2020 1.550 1.660 1.528 1.566 35,128 +0.07(+4.41%)
Jan 10, 2020 1.470 1.500 1.460 1.500 23,600 -0.01(-0.66%)
Jan 09, 2020 1.530 1.530 1.450 1.510 13,976 -0.02(-1.31%)
Jan 08, 2020 1.520 1.583 1.520 1.530 8,068 +0.02(+1.32%)
Jan 07, 2020 1.600 1.600 1.510 1.510 16,591 -0.04(-2.58%)
Jan 06, 2020 1.569 1.570 1.547 1.550 10,492 +0.02(+1.49%)
Jan 03, 2020 1.590 1.590 1.525 1.527 11,900 -0.03(-2.04%)
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.