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 (%)
Jan 31, 2013 1.191 1.219 1.191 1.200 47,550 +0.00(+0.00%)
Jan 30, 2013 1.191 1.238 1.182 1.200 36,147 +0.00(+0.00%)
Jan 29, 2013 1.210 1.229 1.191 1.200 97,302 +0.02(+1.58%)
Jan 28, 2013 1.135 1.210 1.125 1.182 456,780 +0.05(+4.14%)
Jan 25, 2013 1.144 1.172 1.125 1.135 159,995 -0.02(-1.63%)
Jan 24, 2013 1.172 1.200 1.154 1.154 125,781 -0.02(-1.60%)
Jan 23, 2013 1.247 1.266 1.172 1.172 358,157 -0.03(-2.34%)
Jan 22, 2013 1.238 1.285 1.191 1.200 145,279 -0.03(-2.29%)
Jan 18, 2013 1.266 1.266 1.219 1.229 95,600 -0.04(-2.96%)
Jan 17, 2013 1.313 1.322 1.257 1.266 189,508 -0.08(-6.25%)
Jan 16, 2013 1.210 1.360 1.200 1.350 890,263 +0.18(+15.20%)
Jan 15, 2013 1.341 1.341 1.125 1.172 589,870 -0.16(-11.97%)
Jan 14, 2013 1.407 1.444 1.294 1.332 452,307 -0.11(-7.79%)
Jan 11, 2013 1.322 1.501 1.322 1.444 928,129 +0.23(+18.46%)
Jan 10, 2013 1.125 1.247 1.107 1.219 142,991 +0.08(+6.56%)
Jan 09, 2013 1.088 1.407 1.060 1.144 707,906 +0.03(+2.52%)
Jan 08, 2013 1.097 1.144 1.088 1.116 77,676 +0.08(+7.21%)
Jan 07, 2013 1.107 1.107 1.013 1.041 36,872 -0.07(-5.93%)
Jan 04, 2013 1.116 1.125 1.050 1.107 91,004 -0.05(-4.06%)
Jan 03, 2013 1.107 1.182 1.050 1.154 114,812 +0.06(+5.13%)
Jan 02, 2013 1.088 1.135 1.078 1.097 53,114 +0.02(+1.74%)
Dec 31, 2012 1.078 1.078 0.9941 1.078 154,578 -0.02(-1.71%)
Dec 28, 2012 1.050 1.097 0.9847 1.097 85,733 +0.08(+7.34%)
Dec 27, 2012 0.9566 1.032 0.9472 1.022 32,028 +0.07(+6.86%)
Dec 26, 2012 0.9566 0.9753 0.9566 0.9566 17,220 +0.00(+0.00%)
Dec 24, 2012 1.013 1.013 0.9472 0.9566 53,225 -0.03(-2.86%)
Dec 21, 2012 0.9941 1.013 0.9753 0.9847 131,784 -0.03(-3.23%)
Dec 20, 2012 1.050 1.060 1.003 1.018 82,098 -0.04(-3.56%)
Dec 19, 2012 1.116 1.116 1.041 1.055 40,321 -0.07(-6.25%)
Dec 18, 2012 1.125 1.144 1.097 1.125 53,042 +0.02(+1.70%)
Dec 17, 2012 1.154 1.154 1.052 1.107 39,250 -0.04(-3.28%)
Dec 14, 2012 1.050 1.144 1.050 1.144 70,597 +0.10(+9.91%)
Dec 13, 2012 0.9097 1.050 0.9097 1.041 137,152 +0.12(+13.27%)
Dec 12, 2012 0.9379 0.9753 0.9191 0.9191 94,914 -0.02(-2.00%)
Dec 11, 2012 0.9753 0.9753 0.9378 0.9378 139,919 -0.04(-3.75%)
Dec 10, 2012 0.9941 1.032 0.9744 0.9744 20,035 -0.02(-2.16%)
Dec 07, 2012 0.9659 1.032 0.9659 0.9959 27,237 +0.05(+5.14%)
Dec 06, 2012 0.9379 0.9659 0.9284 0.9472 42,785 +0.01(+1.53%)
Dec 05, 2012 0.9659 0.9659 0.9097 0.9329 62,629 -0.00(-0.52%)
Dec 04, 2012 0.9659 0.9659 0.9201 0.9378 114,173 -0.08(-8.26%)
Nov 30, 2012 1.069 1.107 1.022 1.022 42,117 -0.08(-6.84%)
Nov 29, 2012 1.041 1.107 1.003 1.097 135,790 +0.09(+8.53%)
Nov 28, 2012 1.069 1.097 0.9941 1.011 123,661 -0.09(-7.83%)
Nov 27, 2012 1.116 1.116 1.069 1.097 19,705 -0.03(-2.53%)
Nov 26, 2012 1.144 1.154 1.088 1.125 50,756 -0.03(-2.44%)
Nov 23, 2012 1.125 1.154 1.088 1.154 4,495 +0.04(+3.36%)
Nov 21, 2012 1.135 1.142 1.116 1.116 4,369 -0.02(-1.65%)
Nov 20, 2012 1.116 1.154 1.093 1.135 23,974 +0.08(+8.04%)
Nov 19, 2012 1.125 1.144 1.050 1.050 36,947 -0.09(-8.20%)
Nov 16, 2012 1.125 1.172 1.116 1.144 52,739 +0.07(+6.09%)
Nov 15, 2012 1.125 1.125 1.078 1.078 19,213 -0.07(-5.74%)
Nov 14, 2012 1.107 1.172 1.107 1.144 50,644 +0.02(+1.67%)
Nov 13, 2012 1.078 1.154 1.078 1.125 57,353 +0.07(+6.19%)
Nov 12, 2012 1.125 1.182 1.041 1.060 46,597 -0.07(-6.22%)
Nov 09, 2012 1.135 1.191 1.125 1.130 13,675 +0.02(+2.12%)
Nov 08, 2012 1.154 1.200 1.088 1.107 30,275 -0.05(-4.06%)
Nov 07, 2012 1.135 1.200 1.135 1.154 18,633 +0.02(+1.65%)
Nov 06, 2012 1.154 1.200 1.125 1.135 45,022 -0.03(-2.42%)
Nov 05, 2012 1.200 1.219 1.154 1.163 29,280 -0.02(-1.59%)
Nov 02, 2012 1.210 1.238 1.182 1.182 18,447 -0.02(-1.56%)
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.