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, 2018	1.700	1.700	1.650	1.650	2,137	+0.00(+0.00%)
Feb 27, 2018	1.696	1.696	1.650	1.650	10,207	-0.05(-2.94%)
Feb 26, 2018	1.720	1.749	1.680	1.700	6,551	+0.02(+1.19%)
Feb 23, 2018	1.830	1.830	1.631	1.680	61,355	-0.17(-9.19%)
Feb 22, 2018	1.880	1.880	1.791	1.850	43,061	-0.03(-1.60%)
Feb 21, 2018	1.690	1.880	1.650	1.880	134,548	+0.22(+13.25%)
Feb 20, 2018	1.650	1.710	1.650	1.660	37,829	+0.02(+1.22%)
Feb 16, 2018		1.640	1.640	1.640	0	-0.04(-2.38%)
Feb 15, 2018	1.700	1.700	1.630	1.680	7,554	-0.03(-1.75%)
Feb 14, 2018	1.670	1.730	1.625	1.710	68,112	+0.02(+1.18%)
Feb 13, 2018	1.780	1.800	1.690	1.690	66,193	-0.07(-3.98%)
Feb 12, 2018	1.810	1.810	1.710	1.760	39,566	-0.02(-1.12%)
Feb 09, 2018	1.770	1.780	1.720	1.780	22,400	+0.00(+0.00%)
Feb 08, 2018	1.800	1.800	1.756	1.780	26,701	+0.02(+1.14%)
Feb 07, 2018		1.810	1.740	1.760	39,237	-0.02(-1.12%)
Feb 06, 2018	1.750	1.810	1.730	1.780	65,236	+0.01(+0.55%)
Feb 05, 2018	1.950	1.950	1.770	1.770	68,933	-0.12(-6.34%)
Feb 02, 2018	1.850	1.890	1.850	1.890	58,782	+0.04(+2.16%)
Feb 01, 2018	1.840	1.890	1.820	1.850	39,003	+0.04(+2.21%)
Jan 31, 2018	1.840	1.860	1.800	1.810	19,419	-0.04(-2.16%)
Jan 30, 2018	1.870	1.870	1.870	1.850	3,406	-0.02(-1.33%)
Jan 29, 2018	1.900	1.900	1.870	1.875	11,634	-0.02(-1.32%)
Jan 26, 2018	1.870	1.950	1.830	1.900	135,717	+0.03(+1.60%)
Jan 25, 2018	1.920	1.920	1.860	1.870	45,735	-0.04(-2.09%)
Jan 24, 2018	1.930	1.930	1.900	1.910	30,841	-0.02(-1.04%)
Jan 23, 2018	1.900	1.939	1.900	1.930	8,725	+0.01(+0.52%)
Jan 22, 2018	1.930	1.950	1.920	1.920	28,771	-0.04(-1.79%)
Jan 19, 2018	1.921	1.990	1.921	1.955	48,303	+0.03(+1.30%)
Jan 18, 2018	1.940	1.960	1.940	1.930	22,537	-0.00(-0.04%)
Jan 17, 2018	1.920	1.960	1.920	1.931	28,941	+0.01(+0.56%)
Jan 16, 2018	1.990	1.990	1.900	1.920	58,787	-0.07(-3.52%)
Jan 12, 2018		1.990	1.990	1.990	0	+0.07(+3.65%)
Jan 11, 2018	1.950	1.958	1.911	1.920	12,610	-0.01(-0.52%)
Jan 10, 2018		1.974	1.930	1.930	19,891	-0.03(-1.59%)
Jan 09, 2018	2.010	2.010	1.960	1.961	12,906	-0.04(-1.94%)
Jan 08, 2018	2.000	2.001	1.950	2.000	16,184	+0.01(+0.50%)
Jan 05, 2018	1.960	2.050	1.954	1.990	75,561	+0.01(+0.51%)
Jan 04, 2018	1.980	2.003	1.950	1.980	33,308	-0.02(-1.00%)
Jan 03, 2018	2.050	2.078	1.951	2.000	55,288	-0.02(-0.99%)
Jan 02, 2018	2.050	2.060	2.020	2.020	27,131	+0.00(+0.00%)
Dec 29, 2017		2.020	2.020	2.020	0	+0.10(+5.21%)
Dec 28, 2017	1.970	2.000	1.910	1.920	65,065	-0.05(-2.54%)
Dec 27, 2017	1.980	2.000	1.900	1.970	48,735	-0.01(-0.51%)
Dec 26, 2017	2.000	2.010	1.958	1.980	30,501	-0.02(-1.00%)
Dec 22, 2017	1.980	2.020	1.950	2.000	45,826	+0.02(+1.01%)
Dec 21, 2017	1.950	2.000	1.950	1.980	30,762	+0.01(+0.51%)
Dec 20, 2017	1.980	2.030	1.960	1.970	30,239	-0.01(-0.51%)
Dec 19, 2017	2.000	2.100	1.980	1.980	95,136	-0.03(-1.49%)
Dec 18, 2017	2.110	2.110	2.010	2.010	55,989	-0.09(-4.29%)
Dec 15, 2017	1.940	2.100	1.860	2.100	416,440	+0.16(+8.25%)
Dec 14, 2017	2.030	2.070	1.930	1.940	188,727	-0.12(-5.83%)
Dec 13, 2017	2.100	2.120	2.040	2.060	73,032	-0.06(-2.83%)
Dec 12, 2017	2.090	2.150	2.080	2.120	88,312	+0.06(+2.91%)
Dec 11, 2017	2.190	2.190	2.050	2.060	99,452	-0.11(-5.07%)
Dec 08, 2017	2.180	2.190	2.121	2.170	26,420	+0.01(+0.46%)
Dec 07, 2017	2.150	2.190	2.150	2.160	30,868	-0.01(-0.46%)
Dec 06, 2017	2.180	2.190	2.140	2.170	35,349	+0.00(+0.00%)
Dec 05, 2017	2.130	2.190	2.000	2.170	37,136	+0.01(+0.46%)
Dec 04, 2017	2.140	2.200	2.111	2.160	112,171	-0.02(-0.92%)

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