Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kingold Jewelry Inc (NQ: KGJI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	1.303	1.379	1.275	1.304	93,563	+0.07(+5.30%)
Mar 27, 2013	1.210	1.304	1.182	1.238	42,409	+0.03(+2.33%)
Mar 26, 2013	1.229	1.238	1.182	1.210	37,000	-0.03(-2.27%)
Mar 25, 2013	1.294	1.294	1.238	1.238	36,647	-0.01(-0.68%)
Mar 22, 2013	1.290	1.290	1.238	1.246	57,138	-0.03(-2.27%)
Mar 21, 2013	1.229	1.294	1.229	1.275	39,047	+0.03(+2.25%)
Mar 20, 2013	1.247	1.247	1.229	1.247	18,571	-0.02(-1.48%)
Mar 19, 2013	1.266	1.294	1.247	1.266	30,765	-0.02(-1.46%)
Mar 18, 2013	1.322	1.322	1.266	1.285	46,970	-0.02(-1.44%)
Mar 15, 2013	1.313	1.332	1.285	1.304	208,744	+0.00(+0.00%)
Mar 14, 2013	1.407	1.407	1.285	1.304	67,730	-0.08(-5.44%)
Mar 13, 2013	1.435	1.454	1.341	1.379	39,293	-0.06(-3.92%)
Mar 12, 2013	1.430	1.454	1.322	1.435	62,739	-0.01(-0.65%)
Mar 11, 2013	1.369	1.454	1.322	1.444	132,708	+0.04(+2.67%)
Mar 08, 2013	1.407	1.407	1.351	1.407	135,841	+0.07(+4.89%)
Mar 07, 2013	1.322	1.435	1.322	1.341	175,363	+0.03(+2.14%)
Mar 06, 2013	1.257	1.360	1.257	1.313	168,300	+0.08(+6.87%)
Mar 05, 2013	1.210	1.247	1.182	1.229	137,427	+0.08(+6.50%)
Mar 04, 2013	1.135	1.163	1.135	1.154	10,042	+0.00(+0.00%)
Mar 01, 2013	1.144	1.172	1.135	1.154	14,950	+0.03(+2.50%)
Feb 28, 2013	1.172	1.172	1.078	1.125	79,445	-0.05(-4.00%)
Feb 27, 2013	1.152	1.207	1.144	1.172	5,918	+0.02(+1.63%)
Feb 26, 2013	1.182	1.182	1.116	1.154	49,242	-0.04(-3.15%)
Feb 22, 2013	1.135	1.225	1.135	1.191	71,025	+0.08(+7.63%)
Feb 21, 2013	1.116	1.163	1.088	1.107	95,371	-0.07(-5.60%)
Feb 20, 2013	1.266	1.266	1.163	1.172	175,573	-0.08(-6.02%)
Feb 19, 2013	1.285	1.285	1.229	1.247	60,024	-0.03(-2.21%)
Feb 15, 2013	1.294	1.313	1.266	1.275	101,529	-0.02(-1.59%)
Feb 14, 2013	1.304	1.322	1.285	1.296	46,751	-0.03(-1.99%)
Feb 13, 2013	1.294	1.341	1.294	1.322	91,596	+0.05(+3.68%)
Feb 12, 2013	1.285	1.313	1.275	1.275	21,481	+0.01(+0.74%)
Feb 11, 2013	1.257	1.294	1.257	1.266	31,761	+0.01(+0.75%)
Feb 08, 2013	1.257	1.275	1.238	1.257	26,794	+0.00(+0.00%)
Feb 07, 2013	1.285	1.285	1.247	1.257	23,767	-0.05(-3.60%)
Feb 06, 2013	1.257	1.313	1.257	1.304	88,290	+0.08(+6.11%)
Feb 04, 2013	1.219	1.266	1.219	1.229	20,787	-0.02(-1.50%)
Feb 01, 2013	1.219	1.257	1.200	1.247	83,424	+0.05(+3.91%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Kingold Jewelry Inc (NQ: KGJI )

Historical Prices