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 (%)
Dec 29, 2017 2.020 2.020 2.020 0 +0.10(+5.21%)
Dec 28, 2017 1.970 2.000 1.910 1.920 65,065 -0.05(-2.54%)
Dec 27, 2017 1.980 2.000 1.900 1.970 48,735 -0.01(-0.51%)
Dec 26, 2017 2.000 2.010 1.958 1.980 30,501 -0.02(-1.00%)
Dec 22, 2017 1.980 2.020 1.950 2.000 45,826 +0.02(+1.01%)
Dec 21, 2017 1.950 2.000 1.950 1.980 30,762 +0.01(+0.51%)
Dec 20, 2017 1.980 2.030 1.960 1.970 30,239 -0.01(-0.51%)
Dec 19, 2017 2.000 2.100 1.980 1.980 95,136 -0.03(-1.49%)
Dec 18, 2017 2.110 2.110 2.010 2.010 55,989 -0.09(-4.29%)
Dec 15, 2017 1.940 2.100 1.860 2.100 416,440 +0.16(+8.25%)
Dec 14, 2017 2.030 2.070 1.930 1.940 188,727 -0.12(-5.83%)
Dec 13, 2017 2.100 2.120 2.040 2.060 73,032 -0.06(-2.83%)
Dec 12, 2017 2.090 2.150 2.080 2.120 88,312 +0.06(+2.91%)
Dec 11, 2017 2.190 2.190 2.050 2.060 99,452 -0.11(-5.07%)
Dec 08, 2017 2.180 2.190 2.121 2.170 26,420 +0.01(+0.46%)
Dec 07, 2017 2.150 2.190 2.150 2.160 30,868 -0.01(-0.46%)
Dec 06, 2017 2.180 2.190 2.140 2.170 35,349 +0.00(+0.00%)
Dec 05, 2017 2.130 2.190 2.000 2.170 37,136 +0.01(+0.46%)
Dec 04, 2017 2.140 2.200 2.111 2.160 112,171 -0.02(-0.92%)
Dec 01, 2017 2.180 2.190 2.160 2.180 50,443 +0.03(+1.40%)
Nov 30, 2017 2.170 2.180 2.110 2.150 27,299 +0.00(+0.00%)
Nov 29, 2017 2.150 2.190 2.120 2.150 41,483 -0.03(-1.38%)
Nov 28, 2017 2.180 2.210 2.090 2.180 74,518 -0.01(-0.46%)
Nov 27, 2017 2.200 2.230 2.180 2.190 30,480 +0.00(+0.00%)
Nov 24, 2017 2.210 2.230 2.180 2.190 18,413 +0.01(+0.46%)
Nov 22, 2017 2.160 2.200 2.100 2.180 37,521 +0.03(+1.40%)
Nov 21, 2017 2.280 2.280 2.140 2.150 48,704 -0.10(-4.23%)
Nov 20, 2017 2.310 2.342 2.147 2.245 187,580 -0.04(-1.97%)
Nov 17, 2017 2.180 2.320 2.180 2.290 406,337 +0.11(+5.05%)
Nov 16, 2017 1.970 2.210 1.800 2.180 292,129 +0.17(+8.46%)
Nov 15, 2017 2.110 2.110 1.760 2.010 267,038 -0.12(-5.63%)
Nov 14, 2017 2.210 2.220 2.110 2.130 178,303 -0.10(-4.48%)
Nov 13, 2017 2.230 2.280 2.220 2.230 53,017 -0.02(-0.89%)
Nov 10, 2017 2.320 2.400 2.240 2.250 481,593 +0.01(+0.45%)
Nov 09, 2017 2.250 2.280 2.240 2.240 84,206 +0.00(+0.00%)
Nov 08, 2017 2.280 2.289 2.240 2.240 78,587 -0.04(-1.75%)
Nov 07, 2017 2.250 2.310 2.250 2.280 68,122 +0.02(+0.88%)
Nov 06, 2017 2.290 2.290 2.230 2.260 48,611 -0.01(-0.44%)
Nov 03, 2017 2.260 2.290 2.230 2.270 48,362 +0.01(+0.44%)
Nov 02, 2017 2.280 2.280 2.230 2.260 70,816 +0.00(+0.00%)
Nov 01, 2017 2.200 2.280 2.150 2.260 264,373 +0.05(+2.26%)
Oct 31, 2017 2.230 2.259 2.210 2.210 28,064 -0.03(-1.34%)
Oct 30, 2017 2.250 2.280 2.220 2.240 67,238 -0.03(-1.32%)
Oct 27, 2017 2.280 2.280 2.200 2.270 30,742 +0.01(+0.44%)
Oct 26, 2017 2.340 2.377 2.240 2.260 96,132 -0.05(-1.95%)
Oct 25, 2017 2.180 2.500 2.110 2.305 1,034,367 +0.14(+6.22%)
Oct 24, 2017 2.200 2.200 2.130 2.170 112,924 -0.00(-0.23%)
Oct 23, 2017 2.120 2.200 2.110 2.175 216,334 +0.04(+2.11%)
Oct 20, 2017 2.120 2.170 2.120 2.130 279,305 +0.01(+0.47%)
Oct 19, 2017 2.130 2.130 2.080 2.120 42,916 +0.00(+0.00%)
Oct 18, 2017 2.120 2.140 2.100 2.120 22,098 +0.02(+0.95%)
Oct 17, 2017 2.090 2.150 2.070 2.100 145,856 +0.01(+0.48%)
Oct 16, 2017 2.070 2.090 2.070 2.090 12,695 +0.02(+0.97%)
Oct 13, 2017 2.070 2.139 2.040 2.070 35,609 +0.00(+0.00%)
Oct 12, 2017 2.090 2.090 2.030 2.070 38,485 -0.01(-0.48%)
Oct 11, 2017 2.090 2.130 2.040 2.080 111,289 +0.03(+1.46%)
Oct 10, 2017 2.000 2.090 2.000 2.050 69,109 +0.05(+2.50%)
Oct 09, 2017 1.960 2.030 1.920 2.000 76,694 +0.01(+0.50%)
Oct 06, 2017 2.000 2.020 1.930 1.990 124,785 -0.01(-0.25%)
Oct 05, 2017 2.013 2.030 1.995 1.995 41,894 -0.01(-0.75%)
Oct 04, 2017 2.020 2.060 1.950 2.010 88,513 +0.01(+0.50%)
Oct 03, 2017 2.000 2.040 2.000 2.000 91,793 -0.03(-1.48%)
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.