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, 2017 1.220 1.230 1.170 1.190 199,959 -0.05(-4.03%)
Mar 30, 2017 1.440 1.460 1.210 1.240 941,864 -0.02(-1.59%)
Mar 29, 2017 1.260 1.400 1.230 1.260 403,508 +0.01(+0.80%)
Mar 28, 2017 1.280 1.380 1.220 1.250 459,262 -0.02(-1.57%)
Mar 27, 2017 1.200 1.370 1.180 1.270 515,629 +0.09(+7.63%)
Mar 24, 2017 1.160 1.240 1.140 1.180 137,134 +0.03(+2.61%)
Mar 23, 2017 1.130 1.200 1.120 1.150 55,295 +0.01(+0.88%)
Mar 22, 2017 1.170 1.200 1.120 1.140 171,493 -0.04(-3.39%)
Mar 21, 2017 1.140 1.180 1.110 1.180 115,494 -0.02(-1.67%)
Mar 20, 2017 1.160 1.250 1.120 1.200 281,416 +0.05(+4.35%)
Mar 17, 2017 1.130 1.150 1.100 1.150 284,800 +0.01(+0.88%)
Mar 16, 2017 1.060 1.181 1.060 1.140 238,018 -0.02(-1.72%)
Mar 15, 2017 1.080 1.170 1.060 1.160 112,241 +0.07(+6.42%)
Mar 14, 2017 1.070 1.130 1.050 1.090 92,867 -0.03(-2.68%)
Mar 13, 2017 1.139 1.140 1.070 1.120 126,250 -0.02(-1.75%)
Mar 10, 2017 1.160 1.170 1.090 1.140 99,566 -0.04(-3.39%)
Mar 09, 2017 1.190 1.220 1.120 1.180 53,541 -0.02(-1.67%)
Mar 08, 2017 1.132 1.220 1.131 1.200 137,845 +0.07(+6.19%)
Mar 07, 2017 1.080 1.140 1.080 1.130 61,776 +0.03(+2.73%)
Mar 06, 2017 1.130 1.140 1.080 1.100 144,304 -0.05(-4.35%)
Mar 03, 2017 1.150 1.170 1.120 1.150 111,350 +0.02(+1.64%)
Mar 02, 2017 1.180 1.180 1.120 1.131 88,686 -0.05(-4.12%)
Mar 01, 2017 1.160 1.210 1.000 1.180 201,555 -0.04(-3.28%)
Feb 28, 2017 1.250 1.250 1.162 1.220 260,189 -0.03(-2.40%)
Feb 27, 2017 1.260 1.270 1.250 1.250 52,808 -0.01(-0.79%)
Feb 24, 2017 1.260 1.270 1.250 1.260 22,472 -0.01(-0.79%)
Feb 23, 2017 1.290 1.290 1.250 1.270 137,647 -0.03(-2.31%)
Feb 22, 2017 1.310 1.310 1.290 1.300 29,178 +0.01(+0.78%)
Feb 21, 2017 1.310 1.310 1.290 1.290 73,857 -0.02(-1.53%)
Feb 17, 2017 1.310 1.310 1.310 0 -0.01(-0.76%)
Feb 16, 2017 1.320 1.320 1.310 1.320 30,422 +0.01(+0.76%)
Feb 15, 2017 1.310 1.310 1.290 1.310 31,875 +0.01(+0.77%)
Feb 14, 2017 1.290 1.310 1.290 1.300 20,917 -0.01(-0.76%)
Feb 13, 2017 1.320 1.320 1.290 1.310 100,493 -0.02(-1.50%)
Feb 10, 2017 1.330 1.330 1.290 1.330 53,544 +0.00(+0.00%)
Feb 09, 2017 1.290 1.330 1.290 1.330 91,938 +0.03(+2.31%)
Feb 08, 2017 1.290 1.300 1.290 1.300 19,209 +0.01(+0.78%)
Feb 07, 2017 1.300 1.320 1.280 1.290 78,065 -0.02(-1.53%)
Feb 06, 2017 1.340 1.340 1.280 1.310 180,738 -0.02(-1.50%)
Feb 03, 2017 1.310 1.330 1.310 1.330 40,673 +0.02(+1.53%)
Feb 02, 2017 1.310 1.320 1.291 1.310 22,895 +0.00(+0.00%)
Feb 01, 2017 1.310 1.340 1.290 1.310 38,341 -0.01(-0.76%)
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%)
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.