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 (%)
Oct 31, 2018 0.9500 1.000 0.9048 0.9500 36,104 -0.00(-0.23%)
Oct 30, 2018 0.9550 0.9611 0.9405 0.9522 23,212 -0.05(-4.73%)
Oct 29, 2018 0.9800 0.9998 0.9612 0.9995 4,488 +0.03(+3.04%)
Oct 26, 2018 0.9600 1.000 0.9600 0.9700 10,300 +0.00(+0.41%)
Oct 25, 2018 0.9800 1.010 0.9611 0.9660 27,047 -0.01(-1.44%)
Oct 24, 2018 1.010 1.010 0.9800 0.9801 17,330 +0.00(+0.01%)
Oct 23, 2018 0.9700 1.000 0.9700 0.9800 14,475 -0.02(-2.00%)
Oct 22, 2018 0.9944 1.000 0.9651 1.000 5,456 +0.00(+0.00%)
Oct 19, 2018 0.9900 1.020 0.9800 1.000 43,700 +0.00(+0.21%)
Oct 18, 2018 0.9530 0.9979 0.9500 0.9979 12,289 +0.01(+0.81%)
Oct 17, 2018 0.9700 0.9988 0.9501 0.9899 56,628 +0.02(+2.34%)
Oct 16, 2018 0.9600 0.9750 0.9401 0.9673 5,566 -0.03(-3.16%)
Oct 15, 2018 0.9317 0.9989 0.9300 0.9989 20,796 +0.09(+9.77%)
Oct 12, 2018 0.9250 0.9750 0.8940 0.9100 28,200 -0.03(-3.02%)
Oct 11, 2018 0.9200 0.9500 0.9112 0.9383 33,086 +0.03(+3.71%)
Oct 10, 2018 0.8850 0.9200 0.8600 0.9047 31,060 +0.02(+2.23%)
Oct 09, 2018 0.8817 0.9200 0.8642 0.8850 37,805 -0.01(-0.56%)
Oct 08, 2018 0.9000 0.9199 0.8602 0.8900 15,610 -0.03(-2.94%)
Oct 05, 2018 0.9350 0.9500 0.8870 0.9170 27,500 -0.03(-3.47%)
Oct 04, 2018 0.9471 0.9750 0.8600 0.9500 68,132 +0.00(+0.00%)
Oct 03, 2018 0.9500 0.9700 0.9100 0.9500 26,230 -0.02(-2.29%)
Oct 02, 2018 0.9200 0.9723 0.8700 0.9723 30,661 +0.00(+0.24%)
Oct 01, 2018 0.9943 0.9943 0.8501 0.9700 149,997 -0.03(-3.00%)
Sep 28, 2018 1.020 1.020 0.9900 1.000 44,800 -0.02(-1.70%)
Sep 27, 2018 0.9900 1.020 0.9500 1.017 54,622 +0.02(+1.74%)
Sep 26, 2018 1.070 1.070 0.9700 0.9999 148,446 -0.07(-6.55%)
Sep 25, 2018 1.020 1.070 1.000 1.070 83,228 +0.05(+4.90%)
Sep 24, 2018 1.030 1.060 1.000 1.020 72,970 -0.01(-0.97%)
Sep 21, 2018 1.010 1.060 1.000 1.030 139,600 +0.02(+1.98%)
Sep 20, 2018 1.070 1.075 1.000 1.010 248,993 -0.08(-7.34%)
Sep 19, 2018 1.150 1.150 1.010 1.090 266,215 -0.06(-5.22%)
Sep 18, 2018 1.160 1.160 1.110 1.150 20,351 +0.00(+0.00%)
Sep 17, 2018 1.180 1.180 1.150 1.150 37,357 -0.03(-2.54%)
Sep 14, 2018 1.170 1.180 1.160 1.180 20,900 +0.00(+0.00%)
Sep 13, 2018 1.180 1.189 1.160 1.180 38,703 +0.00(+0.00%)
Sep 12, 2018 1.170 1.183 1.169 1.180 19,745 +0.01(+0.85%)
Sep 11, 2018 1.200 1.200 1.170 1.170 8,896 -0.03(-2.50%)
Sep 10, 2018 1.220 1.220 1.180 1.200 17,811 +0.00(+0.00%)
Sep 07, 2018 1.200 1.210 1.170 1.200 16,600 -0.02(-1.64%)
Sep 06, 2018 1.240 1.250 1.200 1.220 15,673 -0.03(-2.40%)
Sep 05, 2018 1.250 1.250 1.230 1.250 6,422 -0.01(-0.79%)
Sep 04, 2018 1.251 1.260 1.221 1.260 12,078 -0.01(-0.78%)
Aug 31, 2018 1.270 1.270 1.270 0 +0.01(+0.79%)
Aug 30, 2018 1.230 1.260 1.230 1.260 4,145 +0.02(+1.42%)
Aug 29, 2018 1.280 1.280 1.230 1.242 10,186 -0.01(-0.62%)
Aug 28, 2018 1.250 1.260 1.230 1.250 5,235 +0.01(+0.81%)
Aug 27, 2018 1.259 1.259 1.220 1.240 4,001 +0.01(+0.81%)
Aug 24, 2018 1.230 1.250 1.190 1.230 14,700 +0.03(+2.50%)
Aug 23, 2018 1.201 1.203 1.190 1.200 3,093 -0.01(-0.83%)
Aug 22, 2018 1.190 1.220 1.180 1.210 4,655 +0.00(+0.00%)
Aug 21, 2018 1.200 1.234 1.170 1.210 19,716 +0.04(+3.33%)
Aug 20, 2018 1.180 1.180 1.171 1.171 4,373 +0.00(+0.09%)
Aug 17, 2018 1.180 1.180 1.100 1.170 31,100 -0.01(-0.85%)
Aug 16, 2018 1.190 1.200 1.170 1.180 14,182 -0.01(-0.84%)
Aug 15, 2018 1.210 1.211 1.160 1.190 53,871 -0.02(-1.47%)
Aug 14, 2018 1.220 1.230 1.200 1.208 16,516 -0.01(-1.01%)
Aug 13, 2018 1.240 1.250 1.200 1.220 37,499 -0.01(-0.81%)
Aug 10, 2018 1.250 1.280 1.230 1.230 60,600 -0.02(-1.52%)
Aug 09, 2018 1.271 1.280 1.230 1.249 31,566 -0.02(-1.65%)
Aug 08, 2018 1.260 1.290 1.251 1.270 52,081 +0.02(+1.60%)
Aug 07, 2018 1.249 1.250 1.230 1.250 13,615 +0.01(+0.81%)
Aug 06, 2018 1.230 1.250 1.230 1.240 5,947 +0.01(+0.81%)
Aug 03, 2018 1.250 1.250 1.220 1.230 5,600 +0.00(+0.00%)
Aug 02, 2018 1.240 1.240 1.220 1.230 23,664 -0.02(-1.60%)
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.