Kingold Jewelry Inc $1.19

up +0.03


17/4/2014 08:10 PM  |  NASDAQ : KGJI  
Industries : Metals & Mining / Gold
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KGJI historical data

Date Open High Low Close Volume
4/17/20141.171.191.171.1932,945
4/16/20141.161.191.161.1657,462
4/15/20141.181.231.151.1680,270
4/14/20141.171.191.151.19171,017
4/11/20141.141.191.131.17204,116
4/10/20141.181.281.131.15490,290
4/9/20141.161.261.151.19390,514
4/8/20141.341.341.121.17981,784
4/7/20141.481.481.161.351,069,540
4/4/20141.631.631.561.56149,008
4/3/20141.651.661.621.63200,092
4/2/20141.641.681.601.64321,967
4/1/20141.621.701.601.62342,693
3/31/20141.621.651.581.65243,143
3/28/20141.631.641.581.61275,774
3/27/20141.621.641.601.62131,362
3/26/20141.621.661.601.62294,148
3/25/20141.661.661.611.61207,521
3/24/20141.721.731.621.64225,404
3/21/20141.631.751.591.73476,250
3/20/20141.671.681.621.63475,872
3/19/20141.761.761.651.70384,378
3/18/20141.751.781.711.72282,194
3/17/20141.841.851.751.76457,431
3/14/20141.851.941.821.83605,343
3/13/20141.781.881.771.85951,727
3/12/20141.751.791.751.7650,516
3/11/20141.801.851.751.7794,985
3/10/20141.831.851.751.79280,148
3/7/20141.811.861.771.82241,758
3/6/20141.771.841.761.80230,570
3/5/20141.781.841.691.77675,634
3/4/20141.661.701.631.68493,012
3/3/20141.761.761.641.65522,109
2/28/20141.791.791.731.7499,206
2/27/20141.831.831.771.78238,256
2/26/20141.821.851.761.83333,622
2/25/20141.821.851.801.81163,738
2/24/20141.801.911.801.81349,264
2/21/20141.811.821.781.7991,272
2/20/20141.851.851.781.8090,386
2/19/20141.761.841.761.79250,606
2/18/20141.751.781.741.75103,025
2/14/20141.741.781.731.7793,834
2/13/20141.751.751.711.7299,119
2/12/20141.791.801.731.7592,072
2/11/20141.731.791.731.79100,364
2/10/20141.751.791.741.75142,615
2/7/20141.771.781.701.75201,937
2/6/20141.791.831.751.78114,521
2/5/20141.851.861.771.81162,909
2/4/20141.851.911.851.8641,456
2/3/20141.921.991.851.86139,156
1/31/20141.871.941.861.91133,575
1/30/20141.871.871.851.8748,607
1/29/20141.901.911.851.8789,267
1/28/20141.871.951.851.91145,554
1/27/20141.841.951.841.91352,837
1/24/20141.971.971.801.83307,127
1/23/20141.881.961.851.93383,574
1/22/20141.901.981.871.91586,391
1/21/20141.781.871.761.83514,224
1/17/20141.761.811.761.7783,636
1/16/20141.781.821.761.77133,546
1/15/20141.761.831.761.82117,801
1/14/20141.731.781.731.76100,718
1/13/20141.891.891.741.75298,328
1/10/20141.801.881.781.851,198,960
1/9/20141.801.801.751.7788,582
1/8/20141.861.861.761.7748,740
1/7/20141.781.851.771.85163,361
1/6/20141.771.791.701.7893,694
1/3/20141.701.771.661.76161,725
1/2/20141.701.721.681.7274,760
12/31/20131.661.701.631.68162,522
12/30/20131.741.761.661.66114,703
12/27/20131.701.761.681.7276,836
12/26/20131.701.761.641.6884,386
12/24/20131.621.701.621.7041,215
12/23/20131.851.851.621.64177,342
12/20/20131.591.831.521.80602,520
12/19/20131.651.661.531.56216,498
12/18/20131.681.681.591.65264,653
12/17/20131.701.741.621.66280,951
12/16/20131.671.711.671.69137,979
12/13/20131.701.711.671.67138,221
12/12/20131.641.741.641.7471,903
12/11/20131.711.711.651.66104,261
12/10/20131.751.781.701.72107,634
12/9/20131.851.851.751.7939,354
12/6/20131.831.831.791.8181,452
12/5/20131.851.851.781.8191,415
12/4/20131.771.851.741.8460,061
12/3/20131.781.801.681.73211,148
12/2/20131.851.851.721.7266,667
11/29/20131.771.811.761.7864,450
11/27/20131.871.871.771.7966,561
11/26/20131.871.871.811.85171,791
11/25/20131.801.881.761.86205,967
11/22/20131.691.821.691.80269,495
Trading Center