Kingold Jewelry Inc $1.32

down -0.01


19/9/2014 04:00 PM  |  NASDAQ : KGJI  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KGJI historical data

Date Open High Low Close Volume
9/19/20141.331.341.311.32182,953
9/18/20141.361.361.301.33198,295
9/17/20141.341.401.301.34195,806
9/16/20141.301.381.281.34293,343
9/15/20141.471.471.361.37207,757
9/12/20141.481.501.391.45175,289
9/11/20141.411.491.391.48555,445
9/10/20141.321.421.291.40418,333
9/9/20141.291.341.291.29157,700
9/8/20141.311.351.291.3286,499
9/5/20141.361.371.301.32179,860
9/4/20141.411.431.361.37115,651
9/3/20141.431.461.391.39182,143
9/2/20141.411.471.411.43371,129
8/29/20141.321.401.301.39500,443
8/28/20141.261.321.261.3195,614
8/27/20141.291.291.271.2845,100
8/26/20141.321.331.271.2772,667
8/25/20141.311.341.281.32334,139
8/22/20141.221.271.201.2456,248
8/21/20141.221.271.201.23100,633
8/20/20141.211.221.201.2133,482
8/19/20141.201.221.191.2138,747
8/18/20141.241.251.191.1997,027
8/15/20141.221.251.221.2234,422
8/14/20141.351.381.211.21257,796
8/13/20141.251.351.211.31292,518
8/12/20141.231.241.211.2333,148
8/11/20141.211.231.181.23133,365
8/8/20141.181.201.181.2054,284
8/7/20141.231.231.161.16103,327
8/6/20141.201.271.191.20299,235
8/5/20141.201.231.201.2224,269
8/4/20141.161.201.161.2027,647
8/1/20141.191.191.131.18200,569
7/31/20141.231.231.181.2092,373
7/30/20141.241.241.191.23250,621
7/29/20141.251.271.221.24109,237
7/28/20141.231.281.221.2597,608
7/25/20141.251.251.221.2317,610
7/24/20141.251.291.211.2481,613
7/23/20141.261.271.231.2442,132
7/22/20141.281.291.241.2627,393
7/21/20141.231.271.221.2398,406
7/18/20141.221.231.211.2229,083
7/17/20141.201.231.201.2227,184
7/16/20141.231.231.191.2045,441
7/15/20141.221.241.201.2057,091
7/14/20141.221.221.201.219,582
7/11/20141.221.231.201.2168,567
7/10/20141.201.241.201.2096,622
7/9/20141.261.261.211.2112,143
7/8/20141.271.271.211.2140,636
7/7/20141.221.231.211.2357,964
7/3/20141.261.281.221.2287,867
7/2/20141.211.301.211.26330,938
7/1/20141.211.261.211.2378,179
6/30/20141.211.291.181.2478,001
6/27/20141.241.251.191.22164,891
6/26/20141.261.341.231.24108,174
6/25/20141.331.341.281.2985,143
6/24/20141.291.321.291.3047,907
6/23/20141.331.331.291.29220,561
6/20/20141.361.381.311.33403,031
6/19/20141.301.421.301.35409,835
6/18/20141.341.341.291.30137,459
6/17/20141.371.431.311.31629,651
6/16/20141.251.291.241.2481,197
6/13/20141.291.321.261.26129,093
6/12/20141.301.311.261.27207,638
6/11/20141.271.301.251.2996,488
6/10/20141.301.301.251.28148,784
6/9/20141.341.341.261.28103,489
6/6/20141.281.341.281.34130,804
6/5/20141.251.281.251.2757,653
6/4/20141.291.301.251.27217,696
6/3/20141.301.321.291.3065,231
6/2/20141.351.351.301.3126,717
5/30/20141.351.361.261.33164,082
5/29/20141.341.401.341.38101,898
5/28/20141.321.361.321.3461,204
5/27/20141.351.361.301.34170,805
5/23/20141.341.361.311.3377,471
5/22/20141.401.401.321.34286,828
5/21/20141.361.451.361.40167,508
5/20/20141.431.451.381.40148,113
5/19/20141.471.491.361.42409,748
5/16/20141.521.731.431.473,392,973
5/15/20141.241.241.161.20105,875
5/14/20141.221.241.191.2048,445
5/13/20141.141.261.131.25224,691
5/12/20141.111.171.111.1774,534
5/9/20141.111.131.111.1237,600
5/8/20141.121.151.121.1365,099
5/7/20141.131.141.121.1447,200
5/6/20141.151.151.121.1323,044
5/5/20141.191.191.121.14141,138
5/2/20141.131.191.071.19227,216
5/1/20141.131.161.051.10363,463
4/30/20141.141.171.111.11226,659
Trading Center