Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Apr 29, 2016 1.410 1.420 1.370 1.410 100,388 +0.01(+0.71%)
Apr 28, 2016 1.440 1.440 1.360 1.400 137,662 -0.05(-3.45%)
Apr 27, 2016 1.460 1.460 1.410 1.450 40,696 -0.01(-0.68%)
Apr 26, 2016 1.420 1.500 1.380 1.460 266,755 +0.05(+3.55%)
Apr 25, 2016 1.470 1.470 1.360 1.410 205,611 -0.07(-4.73%)
Apr 22, 2016 1.340 1.500 1.300 1.480 540,658 +0.14(+10.45%)
Apr 21, 2016 1.300 1.350 1.280 1.340 188,068 +0.04(+3.08%)
Apr 20, 2016 1.270 1.350 1.270 1.300 242,252 -0.06(-4.41%)
Apr 19, 2016 1.370 1.390 1.300 1.360 385,086 -0.01(-0.73%)
Apr 18, 2016 1.360 1.490 1.330 1.370 282,218 +0.04(+3.01%)
Apr 15, 2016 1.500 1.520 1.330 1.330 227,932 -0.17(-11.33%)
Apr 14, 2016 1.500 1.500 1.430 1.500 299,907 +0.00(+0.00%)
Apr 13, 2016 1.350 1.490 1.350 1.500 737,570 +0.15(+11.11%)
Apr 12, 2016 1.310 1.380 1.280 1.350 88,207 +0.00(+0.00%)
Apr 11, 2016 1.350 1.390 1.320 1.350 370,126 +0.03(+2.27%)
Apr 08, 2016 1.270 1.361 1.260 1.320 318,381 +0.05(+3.94%)
Apr 07, 2016 1.220 1.270 1.210 1.270 188,662 +0.05(+4.10%)
Apr 06, 2016 1.230 1.230 1.190 1.220 176,577 -0.02(-1.61%)
Apr 05, 2016 1.240 1.270 1.230 1.240 93,298 +0.00(+0.00%)
Apr 04, 2016 1.290 1.290 1.240 1.240 64,359 -0.05(-3.87%)
Apr 01, 2016 1.240 1.300 1.210 1.290 114,942 +0.04(+3.19%)
Mar 31, 2016 1.250 1.320 1.250 1.250 251,326 +0.03(+2.46%)
Mar 30, 2016 1.170 1.270 1.160 1.220 231,698 +0.01(+0.83%)
Mar 29, 2016 1.130 1.280 1.109 1.210 917,542 +0.05(+4.31%)
Mar 28, 2016 1.160 1.180 1.150 1.160 145,701 +0.01(+0.87%)
Mar 24, 2016 1.130 1.150 1.150 1.150 85,600 +0.00(+0.00%)
Mar 23, 2016 1.140 1.160 1.110 1.150 118,529 +0.01(+0.88%)
Mar 22, 2016 1.070 1.140 1.060 1.140 143,809 +0.06(+5.56%)
Mar 21, 2016 1.080 1.088 1.060 1.080 22,531 +0.00(+0.00%)
Mar 18, 2016 1.050 1.080 1.000 1.080 117,494 +0.04(+3.85%)
Mar 17, 2016 1.050 1.070 1.030 1.040 134,386 +0.00(+0.00%)
Mar 16, 2016 1.050 1.050 1.000 1.040 102,439 -0.01(-0.95%)
Mar 15, 2016 1.050 1.050 1.010 1.050 85,986 -0.01(-0.94%)
Mar 14, 2016 1.050 1.080 1.030 1.060 61,992 +0.01(+0.95%)
Mar 11, 2016 1.015 1.060 1.000 1.050 168,936 +0.03(+2.94%)
Mar 10, 2016 1.020 1.020 1.010 1.020 66,740 +0.00(+0.00%)
Mar 09, 2016 1.030 1.035 1.000 1.020 265,407 -0.01(-0.97%)
Mar 08, 2016 1.010 1.070 1.010 1.030 175,473 +0.02(+1.98%)
Mar 07, 2016 1.030 1.040 1.000 1.010 67,948 -0.03(-2.88%)
Mar 04, 2016 1.030 1.040 1.010 1.040 239,815 +0.01(+0.97%)
Mar 03, 2016 1.000 1.030 1.000 1.030 134,406 +0.01(+0.98%)
Mar 02, 2016 1.014 1.030 1.000 1.020 217,259 +0.00(+0.00%)
Mar 01, 2016 1.030 1.030 1.000 1.020 252,694 +0.00(+0.00%)
Feb 29, 2016 1.030 1.030 1.000 1.020 104,020 +0.00(+0.00%)
Feb 26, 2016 1.040 1.040 1.000 1.020 277,200 +0.02(+2.00%)
Feb 25, 2016 1.000 1.030 0.9800 1.000 602,594 +0.00(+0.01%)
Feb 24, 2016 0.9800 1.000 0.9500 0.9999 362,977 +0.02(+2.03%)
Feb 23, 2016 0.9400 0.9800 0.9200 0.9800 180,377 +0.04(+4.38%)
Feb 22, 2016 0.9200 0.9500 0.9200 0.9389 72,161 +0.02(+2.05%)
Feb 19, 2016 0.9500 0.9500 0.9000 0.9200 353,884 -0.03(-3.15%)
Feb 18, 2016 0.8800 0.9500 0.8800 0.9499 294,264 +0.07(+7.94%)
Feb 17, 2016 0.9000 0.9200 0.8800 0.8800 82,244 +0.00(+0.00%)
Feb 16, 2016 0.8800 0.9000 0.8700 0.8800 160,173 -0.01(-1.58%)
Feb 12, 2016 0.8800 0.8941 0.8941 0.8941 92,300 -0.01(-0.66%)
Feb 11, 2016 0.8700 0.9000 0.8500 0.9000 86,052 +0.00(+0.00%)
Feb 10, 2016 0.8800 0.9000 0.8800 0.9000 186,181 +0.01(+1.11%)
Feb 09, 2016 0.8500 0.9000 0.8500 0.8901 69,401 -0.03(-3.07%)
Feb 08, 2016 0.9300 0.9360 0.8500 0.9183 137,324 -0.01(-1.26%)
Feb 05, 2016 0.9100 0.9400 0.8600 0.9300 171,150 +0.01(+1.09%)
Feb 04, 2016 0.9400 0.9400 0.8549 0.9200 323,497 -0.02(-2.13%)
Feb 03, 2016 0.9000 0.9400 0.8500 0.9400 378,605 +0.04(+4.44%)
Feb 02, 2016 0.9100 0.9399 0.8311 0.9000 220,031 +0.01(+1.12%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.