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 (%)
Aug 20, 2020 0.2600 0.2600 0.2600 0 -0.05(-15.58%)
Aug 19, 2020 0.3500 0.3500 0.2900 0.3080 747,743 -0.03(-8.33%)
Aug 18, 2020 0.3800 0.4000 0.3340 0.3360 837,422 -0.04(-11.58%)
Aug 17, 2020 0.4300 0.5400 0.3600 0.3800 5,064,775 -0.04(-8.87%)
Aug 14, 2020 0.3800 0.4680 0.3300 0.4170 3,046,700 +0.05(+12.70%)
Aug 13, 2020 0.3700 0.4095 0.3124 0.3700 976,876 -0.04(-9.76%)
Aug 12, 2020 0.4400 0.4900 0.3900 0.4100 1,466,639 -0.18(-31.09%)
Aug 11, 2020 0.6360 0.6360 0.5883 0.5950 811,467 -0.02(-2.46%)
Aug 10, 2020 0.6400 0.6887 0.5900 0.6100 350,127 -0.01(-1.61%)
Aug 07, 2020 0.5822 0.6200 0.5822 0.6200 30,100 +0.00(+0.00%)
Aug 06, 2020 0.6190 0.6350 0.6033 0.6200 98,032 +0.00(+0.36%)
Aug 05, 2020 0.6128 0.6260 0.6001 0.6178 71,636 -0.00(-0.35%)
Aug 04, 2020 0.6200 0.6300 0.5800 0.6200 109,140 +0.03(+4.55%)
Aug 03, 2020 0.6000 0.6400 0.5511 0.5930 389,505 +0.02(+4.02%)
Jul 31, 2020 0.6082 0.6082 0.5600 0.5701 120,300 -0.05(-8.05%)
Jul 30, 2020 0.5800 0.6340 0.5800 0.6200 67,480 +0.00(+0.00%)
Jul 29, 2020 0.6300 0.6300 0.6000 0.6200 138,930 -0.02(-2.36%)
Jul 28, 2020 0.6100 0.6500 0.6100 0.6350 187,404 +0.03(+4.10%)
Jul 27, 2020 0.6800 0.6800 0.5700 0.6100 463,812 -0.03(-4.88%)
Jul 24, 2020 0.7199 0.7200 0.6000 0.6413 303,700 -0.08(-10.93%)
Jul 23, 2020 0.7500 0.7780 0.6711 0.7200 1,267,014 -0.11(-13.25%)
Jul 22, 2020 0.6100 1.460 0.5800 0.8300 14,914,567 +0.26(+46.67%)
Jul 21, 2020 0.5400 0.7100 0.5256 0.5659 1,242,259 +0.03(+4.80%)
Jul 20, 2020 0.5249 0.5700 0.5000 0.5400 641,237 +0.02(+3.87%)
Jul 17, 2020 0.5240 0.5299 0.4800 0.5199 186,800 -0.00(-0.02%)
Jul 16, 2020 0.4502 0.5645 0.4502 0.5200 471,591 +0.06(+12.21%)
Jul 15, 2020 0.4545 0.4800 0.4500 0.4634 171,465 -0.01(-1.40%)
Jul 14, 2020 0.5000 0.5000 0.4600 0.4700 153,064 -0.04(-7.15%)
Jul 13, 2020 0.5200 0.5300 0.4602 0.5062 885,910 -0.01(-2.65%)
Jul 10, 2020 0.5002 0.5820 0.5002 0.5200 473,400 -0.01(-1.33%)
Jul 09, 2020 0.5168 0.5380 0.4800 0.5270 271,944 -0.01(-2.41%)
Jul 08, 2020 0.5600 0.6400 0.5400 0.5400 648,561 -0.02(-3.57%)
Jul 07, 2020 0.4900 0.5900 0.4700 0.5600 717,736 +0.06(+10.96%)
Jul 06, 2020 0.4804 0.5300 0.4300 0.5047 786,688 +0.02(+5.15%)
Jul 02, 2020 0.5601 0.6300 0.4301 0.4800 1,523,800 -0.12(-20.00%)
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.