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 (%)
Jun 28, 2019 0.6180 0.6180 0.6101 0.6141 3,800 +0.00(+0.66%)
Jun 27, 2019 0.6115 0.6200 0.6101 0.6101 13,314 -0.01(-1.60%)
Jun 26, 2019 0.6300 0.6300 0.6173 0.6200 10,036 +0.00(+0.00%)
Jun 25, 2019 0.6040 0.6200 0.6040 0.6200 9,027 -0.01(-1.56%)
Jun 24, 2019 0.6300 0.6300 0.6001 0.6298 13,259 -0.01(-1.58%)
Jun 21, 2019 0.6490 0.6490 0.6001 0.6399 58,800 +0.02(+3.21%)
Jun 20, 2019 0.5851 0.6403 0.5850 0.6200 110,706 +0.03(+5.84%)
Jun 19, 2019 0.5899 0.5900 0.5851 0.5858 32,188 +0.00(+0.12%)
Jun 18, 2019 0.5900 0.5900 0.5851 0.5851 34,918 -0.01(-1.99%)
Jun 17, 2019 0.5907 0.6199 0.5907 0.5970 2,950 +0.00(+0.39%)
Jun 14, 2019 0.5947 0.6038 0.5901 0.5947 22,300 +0.00(+0.71%)
Jun 13, 2019 0.6000 0.6000 0.5901 0.5905 42,782 -0.01(-1.58%)
Jun 12, 2019 0.6100 0.6500 0.6000 0.6000 88,152 -0.01(-1.64%)
Jun 11, 2019 0.6000 0.6100 0.5700 0.6100 54,653 +0.01(+1.33%)
Jun 10, 2019 0.6900 0.6900 0.5700 0.6020 280,424 -0.08(-11.47%)
Jun 07, 2019 0.7160 0.7160 0.6800 0.6800 5,000 -0.02(-2.86%)
Jun 06, 2019 0.7189 0.7189 0.7000 0.7000 3,668 -0.01(-1.14%)
Jun 05, 2019 0.7360 0.7360 0.6980 0.7081 3,327 +0.01(+1.46%)
Jun 04, 2019 0.7500 0.7500 0.6500 0.6979 83,573 -0.05(-6.92%)
Jun 03, 2019 0.7701 0.8200 0.7451 0.7498 117,294 -0.02(-2.75%)
May 31, 2019 0.7878 0.8000 0.7702 0.7710 17,100 -0.01(-1.87%)
May 30, 2019 0.7898 0.7898 0.7751 0.7857 3,473 -0.00(-0.52%)
May 29, 2019 0.7800 0.7900 0.7751 0.7898 17,491 +0.01(+1.26%)
May 28, 2019 0.8100 0.8100 0.7800 0.7800 35,150 -0.01(-1.28%)
May 24, 2019 0.7751 0.8100 0.7751 0.7901 13,900 -0.00(-0.24%)
May 23, 2019 0.7800 0.8320 0.7751 0.7920 21,132 +0.01(+1.54%)
May 22, 2019 0.8000 0.8410 0.7800 0.7800 19,486 -0.02(-2.50%)
May 21, 2019 0.8500 0.8500 0.8000 0.8000 24,357 -0.05(-5.88%)
May 20, 2019 0.8220 0.8500 0.8220 0.8500 11,098 +0.03(+3.60%)
May 17, 2019 0.8311 0.8726 0.8200 0.8205 14,200 -0.01(-1.28%)
May 16, 2019 0.8500 0.9000 0.8170 0.8311 15,779 +0.01(+0.85%)
May 15, 2019 0.8170 0.8500 0.8170 0.8241 7,840 +0.01(+0.87%)
May 14, 2019 0.8200 0.8452 0.8170 0.8170 4,062 -0.03(-3.88%)
May 13, 2019 0.8100 0.8500 0.8100 0.8500 16,190 +0.00(+0.00%)
May 10, 2019 0.8222 0.8500 0.8106 0.8500 19,700 +0.00(+0.00%)
May 09, 2019 0.8300 0.8500 0.8105 0.8500 18,761 +0.00(+0.12%)
May 08, 2019 0.8141 0.8550 0.8034 0.8490 35,339 +0.05(+5.64%)
May 07, 2019 0.8400 0.8690 0.8000 0.8037 110,168 -0.03(-3.17%)
May 06, 2019 0.8300 0.8300 0.8100 0.8300 62,994 -0.02(-2.84%)
May 03, 2019 0.8700 0.8700 0.8318 0.8543 1,700 +0.02(+2.94%)
May 02, 2019 0.8500 0.8955 0.8200 0.8299 76,027 -0.02(-2.36%)
May 01, 2019 0.8974 0.8990 0.8500 0.8500 12,833 -0.03(-3.30%)
Apr 30, 2019 0.8699 0.8977 0.8500 0.8790 18,349 +0.01(+1.03%)
Apr 29, 2019 0.8900 0.8970 0.8699 0.8700 49,826 -0.03(-3.06%)
Apr 26, 2019 0.8795 0.9000 0.8600 0.8975 9,500 +0.02(+1.99%)
Apr 25, 2019 0.8890 0.8890 0.8549 0.8800 23,293 +0.00(+0.46%)
Apr 24, 2019 0.8702 0.9000 0.8700 0.8760 23,774 +0.01(+0.69%)
Apr 23, 2019 0.8996 0.9100 0.8559 0.8700 17,865 -0.04(-4.17%)
Apr 22, 2019 0.8890 0.9090 0.8622 0.9079 12,037 +0.05(+5.43%)
Apr 18, 2019 0.8927 0.9200 0.8611 0.8611 20,900 -0.05(-5.37%)
Apr 17, 2019 0.9000 0.9200 0.8973 0.9100 32,382 +0.01(+1.11%)
Apr 16, 2019 0.9200 0.9200 0.8800 0.9000 41,769 -0.02(-2.06%)
Apr 15, 2019 0.9000 0.9200 0.8900 0.9189 120,155 +0.02(+2.09%)
Apr 12, 2019 0.9037 0.9170 0.9000 0.9001 22,000 +0.00(+0.08%)
Apr 11, 2019 0.9200 0.9200 0.8840 0.8994 85,905 +0.02(+2.34%)
Apr 10, 2019 0.8643 0.9098 0.8500 0.8788 57,075 +0.01(+1.65%)
Apr 09, 2019 0.8600 0.8800 0.8400 0.8645 87,515 +0.01(+1.71%)
Apr 08, 2019 0.8270 0.8580 0.8270 0.8500 22,233 +0.01(+1.67%)
Apr 05, 2019 0.8100 0.8600 0.8100 0.8360 54,500 +0.03(+3.20%)
Apr 04, 2019 0.8400 0.8500 0.8000 0.8101 43,159 -0.03(-4.13%)
Apr 03, 2019 0.8400 0.8600 0.8200 0.8450 79,170 -0.02(-1.74%)
Apr 02, 2019 0.8550 0.8698 0.8550 0.8600 82,441 -0.01(-1.13%)
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.