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 31, 2019 0.7000 0.7221 0.6834 0.7000 7,291 -0.00(-0.37%)
Jul 30, 2019 0.7100 0.7100 0.6693 0.7026 25,910 +0.02(+2.73%)
Jul 29, 2019 0.6693 0.7300 0.6693 0.6839 10,558 -0.00(-0.18%)
Jul 26, 2019 0.6700 0.7199 0.6500 0.6851 38,000 -0.03(-4.85%)
Jul 25, 2019 0.7000 0.7200 0.6900 0.7200 56,677 +0.02(+3.12%)
Jul 24, 2019 0.7200 0.7200 0.6800 0.6982 70,184 -0.00(-0.26%)
Jul 23, 2019 0.6400 0.7000 0.6393 0.7000 63,979 +0.06(+9.63%)
Jul 22, 2019 0.6400 0.6500 0.6300 0.6385 22,424 -0.00(-0.23%)
Jul 19, 2019 0.6416 0.6500 0.6302 0.6400 14,300 +0.02(+3.14%)
Jul 18, 2019 0.6100 0.6400 0.6100 0.6205 41,419 +0.02(+3.42%)
Jul 17, 2019 0.6000 0.6400 0.6000 0.6000 77,810 -0.00(-0.38%)
Jul 16, 2019 0.6001 0.6048 0.6000 0.6023 14,551 +0.00(+0.22%)
Jul 15, 2019 0.6048 0.6048 0.6010 0.6010 8,612 -0.00(-0.66%)
Jul 12, 2019 0.6090 0.6090 0.6011 0.6050 15,400 -0.00(-0.66%)
Jul 11, 2019 0.6090 0.6090 0.6001 0.6090 9,717 +0.01(+1.50%)
Jul 10, 2019 0.6100 0.6100 0.6000 0.6000 36,739 -0.01(-2.01%)
Jul 09, 2019 0.6005 0.6149 0.6005 0.6123 10,589 +0.00(+0.51%)
Jul 08, 2019 0.6101 0.6147 0.6063 0.6092 52,532 -0.01(-0.91%)
Jul 05, 2019 0.6149 0.6149 0.6101 0.6148 12,300 +0.00(+0.39%)
Jul 03, 2019 0.6147 0.6147 0.6124 0.6124 900 -0.00(-0.02%)
Jul 02, 2019 0.6160 0.6160 0.6101 0.6125 19,436 -0.01(-1.21%)
Jul 01, 2019 0.6200 0.6200 0.6100 0.6200 13,910 +0.01(+0.96%)
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%)
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.