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 (%)
Jun 30, 2017 1.670 1.700 1.620 1.660 48,836 -0.01(-0.60%)
Jun 29, 2017 1.720 1.750 1.650 1.670 125,430 -0.06(-3.47%)
Jun 28, 2017 1.720 1.770 1.712 1.730 84,412 -0.01(-0.57%)
Jun 27, 2017 1.740 1.770 1.730 1.740 77,882 -0.01(-0.57%)
Jun 26, 2017 1.770 1.771 1.650 1.750 121,781 -0.02(-1.13%)
Jun 23, 2017 1.780 1.820 1.750 1.770 34,039 -0.01(-0.56%)
Jun 22, 2017 1.760 1.800 1.741 1.780 52,326 +0.02(+1.14%)
Jun 21, 2017 1.750 1.810 1.710 1.760 165,929 -0.01(-0.56%)
Jun 20, 2017 1.910 1.920 1.730 1.770 82,036 -0.16(-8.29%)
Jun 19, 2017 1.930 1.950 1.860 1.930 128,789 +0.00(+0.00%)
Jun 16, 2017 1.920 1.980 1.850 1.930 269,757 +0.00(+0.00%)
Jun 15, 2017 1.860 2.050 1.800 1.930 371,531 -0.04(-2.03%)
Jun 14, 2017 2.050 2.050 1.700 1.970 832,768 -0.06(-2.96%)
Jun 13, 2017 1.800 2.030 1.790 2.030 1,245,502 +0.21(+11.54%)
Jun 12, 2017 1.790 1.860 1.790 1.820 68,069 +0.02(+1.11%)
Jun 09, 2017 1.810 1.860 1.770 1.800 63,568 -0.01(-0.55%)
Jun 08, 2017 1.770 1.870 1.721 1.810 701,933 +0.03(+1.69%)
Jun 07, 2017 1.780 1.780 1.730 1.780 23,027 +0.00(+0.00%)
Jun 06, 2017 1.790 1.790 1.700 1.780 118,865 +0.01(+0.56%)
Jun 05, 2017 1.760 1.820 1.752 1.770 80,422 +0.01(+0.28%)
Jun 02, 2017 1.800 1.800 1.720 1.765 152,041 -0.03(-1.84%)
Jun 01, 2017 1.750 1.830 1.720 1.798 272,030 +0.05(+2.74%)
May 31, 2017 1.680 1.750 1.680 1.750 236,773 +0.01(+0.57%)
May 30, 2017 1.750 1.770 1.670 1.740 147,726 -0.01(-0.57%)
May 26, 2017 1.750 1.760 1.650 1.750 166,893 -0.01(-0.57%)
May 25, 2017 1.760 1.770 1.720 1.760 139,007 +0.01(+0.57%)
May 24, 2017 1.780 1.790 1.750 1.750 73,140 -0.04(-2.23%)
May 23, 2017 1.830 1.840 1.740 1.790 199,351 -0.05(-2.72%)
May 22, 2017 1.800 1.860 1.740 1.840 243,700 +0.04(+2.22%)
May 19, 2017 1.660 1.810 1.660 1.800 333,744 +0.14(+8.43%)
May 18, 2017 1.720 1.720 1.660 1.660 84,258 -0.06(-3.49%)
May 17, 2017 1.730 1.730 1.680 1.720 97,067 +0.00(+0.00%)
May 16, 2017 1.760 1.780 1.700 1.720 44,014 -0.05(-2.82%)
May 15, 2017 1.830 1.849 1.710 1.770 181,172 -0.08(-4.32%)
May 12, 2017 1.680 1.850 1.599 1.850 613,465 +0.13(+7.56%)
May 11, 2017 1.310 1.750 1.170 1.720 1,266,417 +0.04(+2.38%)
May 10, 2017 1.690 1.720 1.640 1.680 223,060 -0.02(-1.18%)
May 09, 2017 1.730 1.731 1.660 1.700 322,650 -0.04(-2.30%)
May 08, 2017 1.800 1.810 1.710 1.740 158,188 -0.07(-3.87%)
May 05, 2017 1.750 1.850 1.710 1.810 335,037 +0.07(+4.02%)
May 04, 2017 1.630 1.790 1.623 1.740 387,550 +0.09(+5.45%)
May 03, 2017 1.660 1.710 1.645 1.650 126,546 -0.05(-2.94%)
May 02, 2017 1.690 1.700 1.640 1.700 126,885 -0.01(-0.58%)
May 01, 2017 1.760 1.760 1.630 1.710 386,285 -0.03(-1.72%)
Apr 28, 2017 1.750 1.790 1.720 1.740 232,846 +0.02(+1.16%)
Apr 27, 2017 1.660 1.810 1.660 1.720 701,487 +0.07(+4.24%)
Apr 26, 2017 1.610 1.710 1.610 1.650 413,904 +0.04(+2.48%)
Apr 25, 2017 1.540 1.740 1.490 1.610 1,997,908 +0.07(+4.55%)
Apr 24, 2017 1.380 1.570 1.330 1.540 1,476,668 +0.15(+10.79%)
Apr 21, 2017 1.390 1.410 1.330 1.390 224,201 +0.01(+0.72%)
Apr 20, 2017 1.330 1.380 1.320 1.380 268,694 +0.04(+2.99%)
Apr 19, 2017 1.390 1.440 1.310 1.340 629,094 -0.06(-4.29%)
Apr 18, 2017 1.380 1.490 1.340 1.400 1,149,173 +0.02(+1.45%)
Apr 17, 2017 1.250 1.430 1.250 1.380 1,473,404 +0.14(+11.29%)
Apr 13, 2017 1.160 1.270 1.160 1.240 572,125 +0.07(+5.98%)
Apr 12, 2017 1.150 1.170 1.120 1.170 509,911 +0.03(+2.63%)
Apr 11, 2017 1.100 1.210 1.100 1.140 1,277,783 +0.06(+5.56%)
Apr 10, 2017 1.090 1.110 1.060 1.080 203,834 -0.01(-0.92%)
Apr 07, 2017 1.080 1.122 1.060 1.090 299,059 +0.03(+2.83%)
Apr 06, 2017 1.080 1.108 1.060 1.060 103,133 -0.02(-1.85%)
Apr 05, 2017 1.090 1.140 1.080 1.080 187,854 -0.01(-0.92%)
Apr 04, 2017 1.130 1.190 1.060 1.090 195,708 -0.05(-4.39%)
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.