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 (%)
Jul 29, 2011 1.444 1.454 1.332 1.397 433,965 +0.00(+0.00%)
Jul 28, 2011 1.529 1.622 1.388 1.397 876,693 -0.13(-8.59%)
Jul 27, 2011 1.604 1.613 1.491 1.529 327,695 -0.07(-4.12%)
Jul 26, 2011 1.669 1.688 1.594 1.594 266,962 -0.05(-2.86%)
Jul 25, 2011 1.688 1.725 1.641 1.641 230,087 -0.08(-4.37%)
Jul 22, 2011 1.735 1.923 1.669 1.716 688,803 +0.00(+0.00%)
Jul 21, 2011 1.688 1.801 1.584 1.716 392,356 +0.03(+1.67%)
Jul 20, 2011 1.754 1.804 1.688 1.688 367,838 -0.09(-5.26%)
Jul 19, 2011 1.791 1.876 1.707 1.782 351,572 +0.04(+2.15%)
Jul 18, 2011 1.847 1.847 1.726 1.744 322,009 -0.07(-3.63%)
Jul 15, 2011 1.810 1.829 1.716 1.810 312,259 +0.07(+3.76%)
Jul 14, 2011 1.913 2.016 1.669 1.744 1,038,201 -0.16(-8.37%)
Jul 13, 2011 1.585 1.970 1.538 1.904 905,058 +0.38(+25.31%)
Jul 12, 2011 1.519 1.538 1.501 1.519 104,040 -0.03(-1.82%)
Jul 11, 2011 1.482 1.594 1.472 1.547 405,473 +0.09(+6.45%)
Jul 08, 2011 1.407 1.501 1.360 1.454 190,993 +0.04(+2.65%)
Jul 07, 2011 1.341 1.435 1.341 1.416 414,535 +0.09(+7.09%)
Jul 06, 2011 1.360 1.369 1.313 1.322 64,737 -0.04(-2.76%)
Jul 05, 2011 1.388 1.388 1.313 1.360 148,118 +0.00(+0.00%)
Jul 01, 2011 1.379 1.443 1.313 1.360 68,312 +0.00(+0.00%)
Jun 30, 2011 1.360 1.397 1.341 1.360 79,477 -0.03(-2.03%)
Jun 29, 2011 1.275 1.388 1.247 1.388 377,322 +0.14(+11.28%)
Jun 28, 2011 1.350 1.351 1.200 1.247 599,650 -0.09(-6.99%)
Jun 27, 2011 1.472 1.472 1.304 1.341 453,242 -0.12(-8.33%)
Jun 24, 2011 1.454 1.491 1.444 1.463 24,941 -0.02(-1.27%)
Jun 23, 2011 1.454 1.491 1.425 1.482 36,637 -0.02(-1.25%)
Jun 22, 2011 1.491 1.501 1.454 1.501 26,139 +0.00(+0.00%)
Jun 21, 2011 1.388 1.501 1.388 1.501 66,486 +0.11(+8.11%)
Jun 20, 2011 1.425 1.463 1.369 1.388 82,268 -0.03(-1.99%)
Jun 17, 2011 1.491 1.491 1.416 1.416 30,637 -0.06(-3.82%)
Jun 16, 2011 1.501 1.585 1.444 1.472 95,624 -0.01(-0.76%)
Jun 15, 2011 1.538 1.538 1.454 1.484 49,717 -0.03(-1.74%)
Jun 14, 2011 1.482 1.651 1.444 1.510 88,750 +0.05(+3.21%)
Jun 13, 2011 1.594 1.594 1.435 1.463 91,451 -0.12(-7.69%)
Jun 10, 2011 1.679 1.688 1.576 1.585 67,874 -0.06(-3.43%)
Jun 09, 2011 1.604 1.735 1.604 1.641 149,770 +0.06(+3.55%)
Jun 08, 2011 1.407 1.632 1.369 1.585 223,153 +0.15(+10.46%)
Jun 07, 2011 1.500 1.501 1.407 1.435 66,551 -0.05(-3.16%)
Jun 06, 2011 1.538 1.622 1.462 1.482 27,395 -0.02(-1.25%)
Jun 03, 2011 1.585 1.594 1.454 1.501 149,202 +0.08(+5.96%)
May 24, 2011 1.782 1.782 1.327 1.416 1,158,270 -0.35(-19.68%)
May 23, 2011 1.801 1.810 1.726 1.763 695,622 -0.05(-2.59%)
May 20, 2011 1.782 1.829 1.772 1.810 70,499 +0.05(+2.66%)
May 19, 2011 1.847 1.847 1.741 1.763 97,764 -0.08(-4.08%)
May 18, 2011 1.819 1.866 1.801 1.838 45,678 +0.01(+0.51%)
May 17, 2011 1.763 1.829 1.744 1.829 134,512 +0.07(+3.72%)
May 16, 2011 1.726 1.791 1.726 1.763 59,628 +0.02(+1.07%)
May 13, 2011 1.791 1.829 1.744 1.744 36,670 -0.03(-1.59%)
May 12, 2011 1.857 1.857 1.744 1.772 93,348 -0.07(-3.57%)
May 11, 2011 1.866 1.913 1.791 1.838 106,901 -0.01(-0.51%)
May 10, 2011 1.876 1.913 1.819 1.847 191,750 +0.02(+1.03%)
May 09, 2011 1.810 1.885 1.791 1.829 47,930 +0.03(+1.56%)
May 06, 2011 1.791 1.847 1.782 1.801 52,210 +0.02(+1.05%)
May 05, 2011 1.801 1.829 1.777 1.782 32,995 -0.02(-1.04%)
May 04, 2011 1.819 1.829 1.782 1.801 64,825 -0.03(-1.54%)
May 03, 2011 1.904 1.904 1.801 1.829 88,423 -0.08(-3.94%)
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.