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 31, 2017 1.310 1.329 1.291 1.320 44,069 +0.01(+0.76%)
Jan 30, 2017 1.320 1.327 1.300 1.310 32,668 -0.02(-1.50%)
Jan 27, 2017 1.320 1.340 1.300 1.330 16,268 +0.01(+0.76%)
Jan 26, 2017 1.320 1.335 1.290 1.320 39,991 +0.01(+0.76%)
Jan 25, 2017 1.310 1.360 1.280 1.310 80,764 -0.03(-2.24%)
Jan 24, 2017 1.350 1.380 1.330 1.340 71,223 -0.02(-1.47%)
Jan 23, 2017 1.330 1.390 1.311 1.360 39,128 +0.03(+2.26%)
Jan 20, 2017 1.360 1.399 1.320 1.330 59,324 -0.05(-3.62%)
Jan 19, 2017 1.350 1.380 1.310 1.380 40,787 +0.04(+2.99%)
Jan 18, 2017 1.350 1.350 1.310 1.340 28,298 +0.01(+0.75%)
Jan 17, 2017 1.350 1.350 1.300 1.330 99,833 +0.04(+3.10%)
Jan 13, 2017 1.290 1.290 1.290 0 -0.05(-3.73%)
Jan 12, 2017 1.320 1.370 1.310 1.340 150,185 +0.02(+1.52%)
Jan 11, 2017 1.310 1.380 1.280 1.320 34,584 -0.02(-1.49%)
Jan 10, 2017 1.300 1.380 1.280 1.340 46,885 +0.01(+0.75%)
Jan 09, 2017 1.310 1.330 1.298 1.330 48,928 +0.03(+2.31%)
Jan 06, 2017 1.310 1.330 1.270 1.300 96,449 -0.03(-2.26%)
Jan 05, 2017 1.320 1.340 1.250 1.330 172,900 +0.01(+0.76%)
Jan 04, 2017 1.260 1.329 1.260 1.320 60,063 +0.06(+4.76%)
Jan 03, 2017 1.290 1.350 1.250 1.260 327,257 -0.03(-2.33%)
Dec 30, 2016 1.290 1.290 1.290 0 -0.04(-3.01%)
Dec 29, 2016 1.300 1.400 1.300 1.330 224,924 +0.03(+2.31%)
Dec 28, 2016 1.300 1.330 1.290 1.300 69,681 +0.01(+0.78%)
Dec 27, 2016 1.290 1.330 1.220 1.290 88,285 -0.03(-2.27%)
Dec 23, 2016 1.320 1.320 1.320 0 +0.00(+0.00%)
Dec 22, 2016 1.300 1.360 1.300 1.320 149,331 +0.02(+1.54%)
Dec 21, 2016 1.310 1.310 1.290 1.300 66,735 +0.00(+0.00%)
Dec 20, 2016 1.340 1.349 1.290 1.300 110,133 -0.02(-1.52%)
Dec 19, 2016 1.220 1.400 1.220 1.320 174,200 +0.10(+8.20%)
Dec 16, 2016 1.300 1.349 1.220 1.220 188,783 -0.08(-6.15%)
Dec 15, 2016 1.320 1.360 1.300 1.300 152,317 -0.01(-0.76%)
Dec 14, 2016 1.330 1.357 1.300 1.310 204,138 -0.03(-2.24%)
Dec 13, 2016 1.360 1.370 1.340 1.340 58,834 -0.03(-2.19%)
Dec 12, 2016 1.390 1.400 1.300 1.370 87,757 -0.03(-2.14%)
Dec 09, 2016 1.370 1.450 1.370 1.400 133,285 +0.03(+2.19%)
Dec 08, 2016 1.410 1.450 1.360 1.370 141,445 -0.05(-3.52%)
Dec 07, 2016 1.430 1.450 1.400 1.420 90,251 -0.01(-0.70%)
Dec 06, 2016 1.420 1.466 1.380 1.430 198,865 -0.01(-0.69%)
Dec 05, 2016 1.500 1.570 1.417 1.440 169,318 -0.08(-5.26%)
Dec 02, 2016 1.440 1.600 1.430 1.520 253,093 +0.08(+5.56%)
Dec 01, 2016 1.410 1.480 1.370 1.440 136,862 +0.01(+0.70%)
Nov 30, 2016 1.500 1.510 1.370 1.430 220,252 -0.08(-5.30%)
Nov 29, 2016 1.580 1.580 1.500 1.510 153,020 -0.05(-3.21%)
Nov 28, 2016 1.610 1.615 1.510 1.560 319,665 -0.05(-3.11%)
Nov 25, 2016 1.400 1.640 1.400 1.610 735,911 +0.24(+17.52%)
Nov 23, 2016 1.370 1.370 1.370 0 +0.07(+5.38%)
Nov 22, 2016 1.400 1.440 1.280 1.300 628,213 -0.19(-12.75%)
Nov 21, 2016 1.750 1.770 1.300 1.490 1,623,765 -0.25(-14.37%)
Nov 18, 2016 1.760 1.802 1.740 1.740 153,988 -0.02(-1.14%)
Nov 17, 2016 1.850 1.900 1.760 1.760 93,670 -0.11(-5.88%)
Nov 16, 2016 1.780 1.960 1.780 1.870 108,714 +0.09(+5.06%)
Nov 15, 2016 2.030 2.040 1.780 1.780 353,610 -0.13(-6.81%)
Nov 14, 2016 1.900 1.948 1.900 1.910 96,133 +0.00(+0.00%)
Nov 11, 2016 1.990 2.001 1.910 1.910 164,652 -0.08(-4.02%)
Nov 10, 2016 2.010 2.030 1.990 1.990 77,667 -0.02(-1.00%)
Nov 09, 2016 2.010 2.038 1.963 2.010 69,385 +0.04(+2.03%)
Nov 08, 2016 1.980 1.980 1.950 1.970 32,160 +0.02(+0.87%)
Nov 07, 2016 1.960 1.960 1.932 1.953 39,789 +0.02(+1.20%)
Nov 04, 2016 1.930 1.940 1.913 1.930 22,502 +0.02(+1.05%)
Nov 03, 2016 1.900 1.940 1.900 1.910 16,908 +0.00(+0.00%)
Nov 02, 2016 1.990 2.000 1.910 1.910 92,648 -0.08(-4.02%)
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.