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, 2015 1.100 1.150 1.070 1.130 93,709 +0.06(+5.61%)
Mar 30, 2015 1.110 1.110 1.070 1.070 23,854 +0.00(+0.00%)
Mar 27, 2015 1.080 1.110 1.070 1.070 105,860 +0.02(+1.90%)
Mar 26, 2015 1.090 1.090 1.050 1.050 122,001 -0.03(-2.78%)
Mar 25, 2015 1.103 1.103 1.080 1.080 50,689 -0.03(-2.70%)
Mar 24, 2015 1.100 1.120 1.082 1.110 23,798 -0.03(-2.63%)
Mar 23, 2015 1.120 1.150 1.090 1.140 27,726 +0.07(+6.54%)
Mar 20, 2015 1.130 1.180 1.070 1.070 284,356 -0.07(-6.14%)
Mar 19, 2015 1.160 1.160 1.130 1.140 178,510 -0.03(-2.56%)
Mar 18, 2015 1.175 1.190 1.150 1.170 29,199 +0.00(+0.00%)
Mar 17, 2015 1.170 1.190 1.170 1.170 49,325 +0.02(+1.74%)
Mar 16, 2015 1.170 1.200 1.150 1.150 63,162 -0.04(-3.36%)
Mar 13, 2015 1.170 1.200 1.150 1.190 106,627 +0.01(+0.85%)
Mar 12, 2015 1.200 1.200 1.170 1.180 29,544 -0.02(-1.67%)
Mar 11, 2015 1.180 1.200 1.170 1.200 64,378 +0.03(+2.56%)
Mar 10, 2015 1.150 1.170 1.070 1.170 130,871 +0.07(+6.36%)
Mar 09, 2015 1.100 1.160 1.100 1.100 56,100 +0.00(+0.00%)
Mar 06, 2015 1.170 1.180 1.100 1.100 66,750 -0.06(-5.17%)
Mar 05, 2015 1.190 1.190 1.130 1.160 52,446 +0.00(+0.00%)
Mar 04, 2015 1.200 1.180 1.140 1.160 31,592 -0.02(-1.69%)
Mar 03, 2015 1.200 1.200 1.160 1.180 43,096 -0.02(-1.67%)
Mar 02, 2015 1.210 1.240 1.170 1.200 190,213 -0.01(-0.83%)
Feb 27, 2015 1.140 1.210 1.120 1.210 234,414 +0.08(+7.08%)
Feb 26, 2015 1.130 1.140 1.100 1.130 73,733 +0.02(+1.80%)
Feb 25, 2015 1.100 1.129 1.070 1.110 44,612 +0.04(+3.74%)
Feb 24, 2015 1.070 1.100 1.070 1.070 25,426 +0.02(+1.90%)
Feb 23, 2015 1.080 1.080 1.050 1.050 16,047 -0.01(-0.94%)
Feb 20, 2015 1.050 1.080 1.050 1.060 23,974 +0.01(+0.80%)
Feb 19, 2015 1.050 1.053 1.040 1.052 10,638 +0.00(+0.15%)
Feb 18, 2015 1.040 1.060 1.040 1.050 14,176 +0.00(+0.00%)
Feb 17, 2015 1.060 1.078 1.030 1.050 44,145 +0.03(+2.94%)
Feb 13, 2015 1.030 1.020 1.020 1.020 69,800 -0.01(-0.97%)
Feb 12, 2015 1.030 1.050 1.030 1.030 7,557 +0.00(+0.00%)
Feb 11, 2015 1.060 1.060 1.020 1.030 10,021 +0.00(+0.00%)
Feb 10, 2015 1.064 1.080 1.010 1.030 33,180 -0.02(-1.90%)
Feb 09, 2015 1.030 1.080 1.010 1.050 41,437 +0.00(+0.00%)
Feb 06, 2015 1.070 1.070 1.030 1.050 21,568 -0.01(-0.94%)
Feb 05, 2015 1.030 1.070 1.020 1.060 31,609 +0.04(+3.92%)
Feb 04, 2015 1.000 1.030 0.9901 1.020 27,124 +0.01(+0.99%)
Feb 03, 2015 0.9900 1.010 0.9900 1.010 16,184 +0.02(+2.02%)
Feb 02, 2015 1.010 1.020 0.9800 0.9900 15,088 -0.05(-4.81%)
Jan 30, 2015 0.9800 1.040 0.9940 1.040 11,698 +0.05(+4.63%)
Jan 29, 2015 1.030 1.030 0.9901 0.9940 16,601 -0.02(-1.58%)
Jan 28, 2015 0.9700 1.010 0.9600 1.010 7,283 +0.01(+1.00%)
Jan 27, 2015 1.040 1.040 0.9900 1.000 17,590 +0.01(+1.01%)
Jan 26, 2015 1.040 1.040 0.9900 0.9900 43,440 -0.06(-5.71%)
Jan 23, 2015 1.070 1.070 1.030 1.050 14,323 +0.01(+0.96%)
Jan 22, 2015 1.040 1.059 1.040 1.040 7,681 -0.01(-0.95%)
Jan 21, 2015 1.090 1.090 1.030 1.050 24,884 -0.03(-2.78%)
Jan 20, 2015 1.020 1.090 1.020 1.080 30,239 +0.03(+2.86%)
Jan 16, 2015 1.080 1.080 1.020 1.050 55,999 -0.01(-0.95%)
Jan 15, 2015 1.060 1.090 1.020 1.060 54,024 -0.01(-0.92%)
Jan 14, 2015 1.050 1.080 1.030 1.070 75,732 +0.02(+1.90%)
Jan 13, 2015 1.030 1.090 1.020 1.050 130,448 +0.02(+1.94%)
Jan 12, 2015 0.9700 1.030 0.9700 1.030 28,678 +0.03(+3.01%)
Jan 09, 2015 0.9853 1.000 0.9700 0.9999 132,464 +0.03(+3.08%)
Jan 08, 2015 0.9570 1.000 0.9501 0.9700 49,076 +0.02(+2.00%)
Jan 07, 2015 0.9503 1.020 0.9500 0.9510 83,584 -0.03(-2.96%)
Jan 06, 2015 0.9400 0.9899 0.9200 0.9800 41,655 +0.00(+0.00%)
Jan 05, 2015 1.000 1.020 0.9401 0.9800 43,609 +0.00(+0.20%)
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.