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 (%)
Oct 31, 2019 2.890 2.905 2.620 2.670 7,956 -0.25(-8.56%)
Oct 30, 2019 2.920 2.970 2.920 2.920 46,274 +0.01(+0.34%)
Oct 29, 2019 2.990 2.990 2.880 2.910 32,547 -0.07(-2.35%)
Oct 28, 2019 3.000 3.000 2.930 2.980 5,979 +0.01(+0.41%)
Oct 25, 2019 3.180 3.180 2.900 2.968 36,300 -0.14(-4.57%)
Oct 24, 2019 2.820 3.110 2.820 3.110 9,405 +0.35(+12.54%)
Oct 23, 2019 2.310 2.790 2.289 2.764 17,009 -0.22(-7.27%)
Oct 22, 2019 2.790 3.340 2.673 2.980 48,175 +2.42(+434.24%)
Oct 21, 2019 0.5701 0.5701 0.5578 0.5578 205,337 -0.03(-5.46%)
Oct 18, 2019 0.5800 0.5900 0.5800 0.5900 31,900 +0.01(+1.24%)
Oct 17, 2019 0.5801 0.5900 0.5701 0.5828 104,023 -0.00(-0.38%)
Oct 16, 2019 0.5900 0.5900 0.5802 0.5850 14,703 -0.01(-0.85%)
Oct 15, 2019 0.5856 0.5900 0.5856 0.5900 12,491 +0.01(+1.69%)
Oct 14, 2019 0.6000 0.6001 0.5801 0.5802 55,651 -0.01(-1.66%)
Oct 11, 2019 0.6000 0.6000 0.5801 0.5900 6,800 -0.00(-0.51%)
Oct 10, 2019 0.5849 0.6141 0.5849 0.5930 4,498 -0.02(-2.79%)
Oct 09, 2019 0.5801 0.6189 0.5801 0.6100 6,106 +0.02(+3.08%)
Oct 08, 2019 0.5846 0.6196 0.5846 0.5918 6,456 -0.02(-3.35%)
Oct 07, 2019 0.6180 0.6200 0.6001 0.6123 1,314 +0.01(+2.05%)
Oct 04, 2019 0.5900 0.6040 0.5896 0.6000 10,200 +0.00(+0.03%)
Oct 03, 2019 0.6300 0.6300 0.5801 0.5998 66,006 -0.00(-0.71%)
Oct 02, 2019 0.6001 0.6041 0.6001 0.6041 7,631 +0.00(+0.07%)
Oct 01, 2019 0.6037 0.6037 0.6010 0.6037 9,761 -0.00(-0.08%)
Sep 30, 2019 0.6001 0.6042 0.6001 0.6042 8,993 +0.00(+0.00%)
Sep 27, 2019 0.6011 0.6300 0.6001 0.6042 28,200 -0.00(-0.21%)
Sep 26, 2019 0.6490 0.6490 0.6011 0.6055 42,036 -0.01(-2.34%)
Sep 25, 2019 0.6200 0.6300 0.6100 0.6200 27,509 +0.00(+0.29%)
Sep 24, 2019 0.6453 0.6455 0.6180 0.6182 10,336 +0.00(+0.36%)
Sep 23, 2019 0.6101 0.6839 0.6101 0.6160 40,018 -0.01(-2.21%)
Sep 20, 2019 0.6400 0.6700 0.6200 0.6299 27,000 +0.00(+0.78%)
Sep 19, 2019 0.6301 0.6410 0.6174 0.6250 193,053 -0.03(-3.85%)
Sep 18, 2019 0.6881 0.6881 0.6349 0.6500 123,069 -0.04(-5.80%)
Sep 17, 2019 0.7008 0.7008 0.6603 0.6900 18,303 +0.01(+1.77%)
Sep 16, 2019 0.7000 0.7000 0.6597 0.6780 45,188 -0.00(-0.15%)
Sep 13, 2019 0.6465 0.6790 0.6465 0.6790 5,400 +0.03(+4.51%)
Sep 12, 2019 0.6650 0.6650 0.6464 0.6497 80,021 -0.02(-2.30%)
Sep 11, 2019 0.6600 0.7100 0.6600 0.6650 62,775 +0.00(+0.61%)
Sep 10, 2019 0.6800 0.6900 0.6604 0.6610 18,164 -0.03(-4.20%)
Sep 09, 2019 0.7000 0.7202 0.6800 0.6900 35,674 +0.00(+0.54%)
Sep 06, 2019 0.7100 0.7100 0.6551 0.6863 25,500 -0.01(-0.91%)
Sep 05, 2019 0.7100 0.7100 0.6601 0.6926 14,144 +0.00(+0.38%)
Sep 04, 2019 0.7100 0.7100 0.6800 0.6900 1,012 +0.02(+2.99%)
Sep 03, 2019 0.6601 0.7100 0.6601 0.6700 7,499 -0.05(-6.50%)
Aug 30, 2019 0.6853 0.7300 0.6853 0.7166 20,600 +0.01(+0.72%)
Aug 29, 2019 0.7116 0.7116 0.7006 0.7115 5,789 +0.01(+1.32%)
Aug 28, 2019 0.7081 0.7300 0.6601 0.7022 42,555 -0.02(-3.29%)
Aug 27, 2019 0.7250 0.7261 0.7081 0.7261 3,212 +0.01(+0.85%)
Aug 26, 2019 0.7300 0.7300 0.7100 0.7200 28,311 +0.02(+2.86%)
Aug 23, 2019 0.6800 0.7000 0.6602 0.7000 36,400 +0.00(+0.09%)
Aug 22, 2019 0.7300 0.7300 0.6601 0.6994 4,118 -0.00(-0.09%)
Aug 21, 2019 0.6688 0.7400 0.6688 0.7000 1,550 +0.03(+3.95%)
Aug 20, 2019 0.6688 0.6935 0.6688 0.6734 15,006 -0.02(-2.41%)
Aug 19, 2019 0.6900 0.6900 0.6601 0.6900 53,650 -0.01(-1.29%)
Aug 16, 2019 0.7300 0.7300 0.6990 0.6990 40,300 -0.02(-2.92%)
Aug 15, 2019 0.7199 0.7500 0.7199 0.7200 13,585 +0.00(+0.00%)
Aug 14, 2019 0.7400 0.7500 0.7100 0.7200 15,968 -0.00(-0.40%)
Aug 13, 2019 0.7481 0.7500 0.7100 0.7229 10,561 -0.02(-2.88%)
Aug 12, 2019 0.6700 0.7999 0.6698 0.7443 245,787 +0.08(+11.51%)
Aug 09, 2019 0.6700 0.6700 0.6651 0.6675 23,700 -0.01(-0.86%)
Aug 08, 2019 0.6701 0.6751 0.6701 0.6733 21,684 +0.00(+0.34%)
Aug 07, 2019 0.6751 0.6751 0.6701 0.6710 5,847 -0.00(-0.58%)
Aug 06, 2019 0.6801 0.6801 0.6701 0.6749 22,727 -0.00(-0.72%)
Aug 05, 2019 0.6554 0.6953 0.6510 0.6798 31,532 -0.02(-2.89%)
Aug 02, 2019 0.7100 0.7100 0.6500 0.7000 35,100 +0.02(+2.79%)
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.