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 31, 2017 1.660 1.730 1.660 1.730 65,973 +0.08(+4.85%)
Aug 30, 2017 1.660 1.680 1.630 1.650 6,455 +0.02(+1.23%)
Aug 29, 2017 1.640 1.710 1.630 1.630 72,758 -0.01(-0.61%)
Aug 28, 2017 1.620 1.650 1.610 1.640 127,868 +0.02(+1.23%)
Aug 25, 2017 1.670 1.718 1.620 1.620 84,460 -0.04(-2.41%)
Aug 24, 2017 1.690 1.714 1.660 1.660 46,902 -0.03(-1.78%)
Aug 23, 2017 1.720 1.750 1.690 1.690 44,206 -0.05(-2.59%)
Aug 22, 2017 1.700 1.750 1.680 1.735 58,932 +0.04(+2.06%)
Aug 21, 2017 1.660 1.750 1.660 1.700 201,402 +0.03(+1.80%)
Aug 18, 2017 1.580 1.680 1.570 1.670 108,972 +0.09(+5.70%)
Aug 17, 2017 1.510 1.600 1.510 1.580 112,246 +0.03(+1.94%)
Aug 16, 2017 1.550 1.610 1.550 1.550 89,451 +0.00(+0.00%)
Aug 15, 2017 1.530 1.580 1.530 1.550 47,743 +0.00(+0.00%)
Aug 14, 2017 1.560 1.588 1.550 1.550 46,625 -0.03(-1.90%)
Aug 11, 2017 1.600 1.630 1.560 1.580 90,595 +0.03(+1.61%)
Aug 10, 2017 1.590 1.640 1.550 1.555 102,149 -0.07(-4.60%)
Aug 09, 2017 1.500 1.648 1.457 1.630 83,806 -0.04(-2.40%)
Aug 08, 2017 1.620 1.700 1.590 1.670 10,107 +0.07(+4.37%)
Aug 07, 2017 1.660 1.670 1.590 1.600 58,774 -0.05(-3.03%)
Aug 04, 2017 1.660 1.702 1.630 1.650 16,701 -0.01(-0.60%)
Aug 03, 2017 1.630 1.660 1.630 1.660 11,446 +0.04(+2.47%)
Aug 02, 2017 1.630 1.631 1.610 1.620 8,930 +0.00(+0.00%)
Aug 01, 2017 1.657 1.657 1.620 1.620 13,063 -0.01(-0.61%)
Jul 31, 2017 1.670 1.670 1.630 1.630 18,210 -0.04(-2.40%)
Jul 28, 2017 1.630 1.720 1.620 1.670 19,879 +0.04(+2.45%)
Jul 27, 2017 1.630 1.650 1.600 1.630 11,994 +0.00(+0.00%)
Jul 26, 2017 1.600 1.630 1.560 1.630 21,578 +0.03(+1.87%)
Jul 25, 2017 1.630 1.640 1.600 1.600 20,602 -0.05(-3.03%)
Jul 24, 2017 1.720 1.720 1.630 1.650 64,915 -0.08(-4.62%)
Jul 21, 2017 1.760 1.840 1.710 1.730 308,280 -0.03(-1.98%)
Jul 20, 2017 1.710 1.830 1.710 1.765 575,634 +0.06(+3.82%)
Jul 19, 2017 1.600 1.750 1.600 1.700 154,590 +0.10(+6.25%)
Jul 18, 2017 1.610 1.630 1.580 1.600 10,276 -0.01(-0.62%)
Jul 17, 2017 1.580 1.610 1.550 1.610 34,234 +0.04(+2.55%)
Jul 14, 2017 1.550 1.590 1.530 1.570 33,133 +0.03(+1.95%)
Jul 13, 2017 1.530 1.570 1.480 1.540 76,924 +0.00(+0.00%)
Jul 12, 2017 1.550 1.570 1.540 1.540 91,192 +0.00(+0.00%)
Jul 11, 2017 1.550 1.560 1.510 1.540 93,577 -0.02(-1.28%)
Jul 10, 2017 1.550 1.580 1.520 1.560 95,065 +0.03(+1.96%)
Jul 07, 2017 1.520 1.550 1.500 1.530 105,953 -0.01(-0.65%)
Jul 06, 2017 1.550 1.564 1.510 1.540 61,925 -0.02(-1.28%)
Jul 05, 2017 1.670 1.670 1.460 1.560 205,705 -0.11(-6.59%)
Jul 03, 2017 1.660 1.730 1.650 1.670 85,231 +0.01(+0.60%)
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%)
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.