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 (%)
Sep 28, 2018 1.020 1.020 0.9900 1.000 44,800 -0.02(-1.70%)
Sep 27, 2018 0.9900 1.020 0.9500 1.017 54,622 +0.02(+1.74%)
Sep 26, 2018 1.070 1.070 0.9700 0.9999 148,446 -0.07(-6.55%)
Sep 25, 2018 1.020 1.070 1.000 1.070 83,228 +0.05(+4.90%)
Sep 24, 2018 1.030 1.060 1.000 1.020 72,970 -0.01(-0.97%)
Sep 21, 2018 1.010 1.060 1.000 1.030 139,600 +0.02(+1.98%)
Sep 20, 2018 1.070 1.075 1.000 1.010 248,993 -0.08(-7.34%)
Sep 19, 2018 1.150 1.150 1.010 1.090 266,215 -0.06(-5.22%)
Sep 18, 2018 1.160 1.160 1.110 1.150 20,351 +0.00(+0.00%)
Sep 17, 2018 1.180 1.180 1.150 1.150 37,357 -0.03(-2.54%)
Sep 14, 2018 1.170 1.180 1.160 1.180 20,900 +0.00(+0.00%)
Sep 13, 2018 1.180 1.189 1.160 1.180 38,703 +0.00(+0.00%)
Sep 12, 2018 1.170 1.183 1.169 1.180 19,745 +0.01(+0.85%)
Sep 11, 2018 1.200 1.200 1.170 1.170 8,896 -0.03(-2.50%)
Sep 10, 2018 1.220 1.220 1.180 1.200 17,811 +0.00(+0.00%)
Sep 07, 2018 1.200 1.210 1.170 1.200 16,600 -0.02(-1.64%)
Sep 06, 2018 1.240 1.250 1.200 1.220 15,673 -0.03(-2.40%)
Sep 05, 2018 1.250 1.250 1.230 1.250 6,422 -0.01(-0.79%)
Sep 04, 2018 1.251 1.260 1.221 1.260 12,078 -0.01(-0.78%)
Aug 31, 2018 1.270 1.270 1.270 0 +0.01(+0.79%)
Aug 30, 2018 1.230 1.260 1.230 1.260 4,145 +0.02(+1.42%)
Aug 29, 2018 1.280 1.280 1.230 1.242 10,186 -0.01(-0.62%)
Aug 28, 2018 1.250 1.260 1.230 1.250 5,235 +0.01(+0.81%)
Aug 27, 2018 1.259 1.259 1.220 1.240 4,001 +0.01(+0.81%)
Aug 24, 2018 1.230 1.250 1.190 1.230 14,700 +0.03(+2.50%)
Aug 23, 2018 1.201 1.203 1.190 1.200 3,093 -0.01(-0.83%)
Aug 22, 2018 1.190 1.220 1.180 1.210 4,655 +0.00(+0.00%)
Aug 21, 2018 1.200 1.234 1.170 1.210 19,716 +0.04(+3.33%)
Aug 20, 2018 1.180 1.180 1.171 1.171 4,373 +0.00(+0.09%)
Aug 17, 2018 1.180 1.180 1.100 1.170 31,100 -0.01(-0.85%)
Aug 16, 2018 1.190 1.200 1.170 1.180 14,182 -0.01(-0.84%)
Aug 15, 2018 1.210 1.211 1.160 1.190 53,871 -0.02(-1.47%)
Aug 14, 2018 1.220 1.230 1.200 1.208 16,516 -0.01(-1.01%)
Aug 13, 2018 1.240 1.250 1.200 1.220 37,499 -0.01(-0.81%)
Aug 10, 2018 1.250 1.280 1.230 1.230 60,600 -0.02(-1.52%)
Aug 09, 2018 1.271 1.280 1.230 1.249 31,566 -0.02(-1.65%)
Aug 08, 2018 1.260 1.290 1.251 1.270 52,081 +0.02(+1.60%)
Aug 07, 2018 1.249 1.250 1.230 1.250 13,615 +0.01(+0.81%)
Aug 06, 2018 1.230 1.250 1.230 1.240 5,947 +0.01(+0.81%)
Aug 03, 2018 1.250 1.250 1.220 1.230 5,600 +0.00(+0.00%)
Aug 02, 2018 1.240 1.240 1.220 1.230 23,664 -0.02(-1.60%)
Aug 01, 2018 1.240 1.256 1.230 1.250 10,527 +0.01(+0.81%)
Jul 31, 2018 1.250 1.250 1.230 1.240 12,256 -0.01(-0.80%)
Jul 30, 2018 1.220 1.251 1.200 1.250 53,686 +0.01(+0.81%)
Jul 27, 2018 1.250 1.250 1.240 1.240 8,600 +0.00(+0.00%)
Jul 26, 2018 1.240 1.250 1.230 1.240 6,674 -0.02(-1.50%)
Jul 25, 2018 1.259 1.259 1.240 1.259 4,010 +0.01(+0.71%)
Jul 24, 2018 1.250 1.250 1.210 1.250 25,340 +0.00(+0.00%)
Jul 23, 2018 1.260 1.260 1.230 1.250 4,162 +0.00(+0.00%)
Jul 20, 2018 1.238 1.250 1.238 1.250 8,508 +0.02(+1.63%)
Jul 19, 2018 1.240 1.240 1.230 1.230 4,477 -0.01(-0.81%)
Jul 18, 2018 1.250 1.250 1.238 1.240 18,178 +0.00(+0.13%)
Jul 17, 2018 1.220 1.240 1.220 1.238 14,663 +0.02(+1.93%)
Jul 16, 2018 1.210 1.226 1.210 1.215 15,942 -0.01(-1.22%)
Jul 13, 2018 1.240 1.259 1.230 1.230 10,582 -0.02(-1.60%)
Jul 12, 2018 1.260 1.260 1.240 1.250 24,962 +0.00(+0.00%)
Jul 11, 2018 1.240 1.257 1.240 1.250 17,302 +0.01(+0.80%)
Jul 10, 2018 1.260 1.260 1.240 1.240 32,154 +0.01(+0.49%)
Jul 09, 2018 1.270 1.270 1.230 1.234 60,912 -0.03(-2.06%)
Jul 06, 2018 1.220 1.290 1.220 1.260 26,342 +0.01(+0.80%)
Jul 05, 2018 1.260 1.260 1.230 1.250 12,821 +0.00(+0.00%)
Jul 03, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
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.