Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kingold Jewelry Inc (NQ: KGJI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	1.172	1.172	1.078	1.125	79,445	-0.05(-4.00%)
Feb 27, 2013	1.152	1.207	1.144	1.172	5,918	+0.02(+1.63%)
Feb 26, 2013	1.182	1.182	1.116	1.154	49,242	-0.04(-3.15%)
Feb 22, 2013	1.135	1.225	1.135	1.191	71,025	+0.08(+7.63%)
Feb 21, 2013	1.116	1.163	1.088	1.107	95,371	-0.07(-5.60%)
Feb 20, 2013	1.266	1.266	1.163	1.172	175,573	-0.08(-6.02%)
Feb 19, 2013	1.285	1.285	1.229	1.247	60,024	-0.03(-2.21%)
Feb 15, 2013	1.294	1.313	1.266	1.275	101,529	-0.02(-1.59%)
Feb 14, 2013	1.304	1.322	1.285	1.296	46,751	-0.03(-1.99%)
Feb 13, 2013	1.294	1.341	1.294	1.322	91,596	+0.05(+3.68%)
Feb 12, 2013	1.285	1.313	1.275	1.275	21,481	+0.01(+0.74%)
Feb 11, 2013	1.257	1.294	1.257	1.266	31,761	+0.01(+0.75%)
Feb 08, 2013	1.257	1.275	1.238	1.257	26,794	+0.00(+0.00%)
Feb 07, 2013	1.285	1.285	1.247	1.257	23,767	-0.05(-3.60%)
Feb 06, 2013	1.257	1.313	1.257	1.304	88,290	+0.08(+6.11%)
Feb 04, 2013	1.219	1.266	1.219	1.229	20,787	-0.02(-1.50%)
Feb 01, 2013	1.219	1.257	1.200	1.247	83,424	+0.05(+3.91%)
Jan 31, 2013	1.191	1.219	1.191	1.200	47,550	+0.00(+0.00%)
Jan 30, 2013	1.191	1.238	1.182	1.200	36,147	+0.00(+0.00%)
Jan 29, 2013	1.210	1.229	1.191	1.200	97,302	+0.02(+1.58%)
Jan 28, 2013	1.135	1.210	1.125	1.182	456,780	+0.05(+4.14%)
Jan 25, 2013	1.144	1.172	1.125	1.135	159,995	-0.02(-1.63%)
Jan 24, 2013	1.172	1.200	1.154	1.154	125,781	-0.02(-1.60%)
Jan 23, 2013	1.247	1.266	1.172	1.172	358,157	-0.03(-2.34%)
Jan 22, 2013	1.238	1.285	1.191	1.200	145,279	-0.03(-2.29%)
Jan 18, 2013	1.266	1.266	1.219	1.229	95,600	-0.04(-2.96%)
Jan 17, 2013	1.313	1.322	1.257	1.266	189,508	-0.08(-6.25%)
Jan 16, 2013	1.210	1.360	1.200	1.350	890,263	+0.18(+15.20%)
Jan 15, 2013	1.341	1.341	1.125	1.172	589,870	-0.16(-11.97%)
Jan 14, 2013	1.407	1.444	1.294	1.332	452,307	-0.11(-7.79%)
Jan 11, 2013	1.322	1.501	1.322	1.444	928,129	+0.23(+18.46%)
Jan 10, 2013	1.125	1.247	1.107	1.219	142,991	+0.08(+6.56%)
Jan 09, 2013	1.088	1.407	1.060	1.144	707,906	+0.03(+2.52%)
Jan 08, 2013	1.097	1.144	1.088	1.116	77,676	+0.08(+7.21%)
Jan 07, 2013	1.107	1.107	1.013	1.041	36,872	-0.07(-5.93%)
Jan 04, 2013	1.116	1.125	1.050	1.107	91,004	-0.05(-4.06%)
Jan 03, 2013	1.107	1.182	1.050	1.154	114,812	+0.06(+5.13%)
Jan 02, 2013	1.088	1.135	1.078	1.097	53,114	+0.02(+1.74%)
Dec 31, 2012	1.078	1.078	0.9941	1.078	154,578	-0.02(-1.71%)
Dec 28, 2012	1.050	1.097	0.9847	1.097	85,733	+0.08(+7.34%)
Dec 27, 2012	0.9566	1.032	0.9472	1.022	32,028	+0.07(+6.86%)
Dec 26, 2012	0.9566	0.9753	0.9566	0.9566	17,220	+0.00(+0.00%)
Dec 24, 2012	1.013	1.013	0.9472	0.9566	53,225	-0.03(-2.86%)
Dec 21, 2012	0.9941	1.013	0.9753	0.9847	131,784	-0.03(-3.23%)
Dec 20, 2012	1.050	1.060	1.003	1.018	82,098	-0.04(-3.56%)
Dec 19, 2012	1.116	1.116	1.041	1.055	40,321	-0.07(-6.25%)
Dec 18, 2012	1.125	1.144	1.097	1.125	53,042	+0.02(+1.70%)
Dec 17, 2012	1.154	1.154	1.052	1.107	39,250	-0.04(-3.28%)
Dec 14, 2012	1.050	1.144	1.050	1.144	70,597	+0.10(+9.91%)
Dec 13, 2012	0.9097	1.050	0.9097	1.041	137,152	+0.12(+13.27%)
Dec 12, 2012	0.9379	0.9753	0.9191	0.9191	94,914	-0.02(-2.00%)
Dec 11, 2012	0.9753	0.9753	0.9378	0.9378	139,919	-0.04(-3.75%)
Dec 10, 2012	0.9941	1.032	0.9744	0.9744	20,035	-0.02(-2.16%)
Dec 07, 2012	0.9659	1.032	0.9659	0.9959	27,237	+0.05(+5.14%)
Dec 06, 2012	0.9379	0.9659	0.9284	0.9472	42,785	+0.01(+1.53%)
Dec 05, 2012	0.9659	0.9659	0.9097	0.9329	62,629	-0.00(-0.52%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Kingold Jewelry Inc (NQ: KGJI )

Historical Prices