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 30, 2019 0.8699 0.8977 0.8500 0.8790 18,349 +0.01(+1.03%)
Apr 29, 2019 0.8900 0.8970 0.8699 0.8700 49,826 -0.03(-3.06%)
Apr 26, 2019 0.8795 0.9000 0.8600 0.8975 9,500 +0.02(+1.99%)
Apr 25, 2019 0.8890 0.8890 0.8549 0.8800 23,293 +0.00(+0.46%)
Apr 24, 2019 0.8702 0.9000 0.8700 0.8760 23,774 +0.01(+0.69%)
Apr 23, 2019 0.8996 0.9100 0.8559 0.8700 17,865 -0.04(-4.17%)
Apr 22, 2019 0.8890 0.9090 0.8622 0.9079 12,037 +0.05(+5.43%)
Apr 18, 2019 0.8927 0.9200 0.8611 0.8611 20,900 -0.05(-5.37%)
Apr 17, 2019 0.9000 0.9200 0.8973 0.9100 32,382 +0.01(+1.11%)
Apr 16, 2019 0.9200 0.9200 0.8800 0.9000 41,769 -0.02(-2.06%)
Apr 15, 2019 0.9000 0.9200 0.8900 0.9189 120,155 +0.02(+2.09%)
Apr 12, 2019 0.9037 0.9170 0.9000 0.9001 22,000 +0.00(+0.08%)
Apr 11, 2019 0.9200 0.9200 0.8840 0.8994 85,905 +0.02(+2.34%)
Apr 10, 2019 0.8643 0.9098 0.8500 0.8788 57,075 +0.01(+1.65%)
Apr 09, 2019 0.8600 0.8800 0.8400 0.8645 87,515 +0.01(+1.71%)
Apr 08, 2019 0.8270 0.8580 0.8270 0.8500 22,233 +0.01(+1.67%)
Apr 05, 2019 0.8100 0.8600 0.8100 0.8360 54,500 +0.03(+3.20%)
Apr 04, 2019 0.8400 0.8500 0.8000 0.8101 43,159 -0.03(-4.13%)
Apr 03, 2019 0.8400 0.8600 0.8200 0.8450 79,170 -0.02(-1.74%)
Apr 02, 2019 0.8550 0.8698 0.8550 0.8600 82,441 -0.01(-1.13%)
Apr 01, 2019 0.8792 0.8792 0.8501 0.8698 43,608 +0.00(+0.29%)
Mar 29, 2019 0.8700 0.8792 0.8501 0.8673 20,500 +0.02(+1.92%)
Mar 28, 2019 0.8353 0.9000 0.8301 0.8510 222,046 +0.01(+1.31%)
Mar 27, 2019 0.8236 0.8510 0.8150 0.8400 23,580 -0.01(-1.29%)
Mar 26, 2019 0.8570 0.8570 0.8000 0.8510 20,036 +0.03(+3.53%)
Mar 25, 2019 0.8508 0.8630 0.7800 0.8220 73,963 -0.03(-4.07%)
Mar 22, 2019 0.8564 0.8570 0.8228 0.8569 30,500 +0.00(+0.06%)
Mar 21, 2019 0.8780 0.8780 0.8440 0.8564 21,032 +0.01(+0.75%)
Mar 20, 2019 0.8900 0.9000 0.8304 0.8500 26,496 -0.05(-5.56%)
Mar 19, 2019 0.9600 0.9600 0.8200 0.9000 108,236 +0.10(+12.50%)
Mar 18, 2019 0.7800 0.8000 0.7800 0.8000 81,455 +0.03(+3.90%)
Mar 15, 2019 0.7800 0.7855 0.7700 0.7700 6,600 -0.01(-1.28%)
Mar 14, 2019 0.7797 0.7857 0.7797 0.7800 17,845 +0.01(+1.67%)
Mar 13, 2019 0.8000 0.8000 0.7672 0.7672 33,321 -0.02(-2.87%)
Mar 12, 2019 0.7850 0.7903 0.7850 0.7899 35,427 +0.00(+0.61%)
Mar 11, 2019 0.8000 0.8000 0.7800 0.7851 16,048 +0.01(+0.65%)
Mar 08, 2019 0.8860 0.8860 0.7601 0.7800 125,700 -0.11(-12.36%)
Mar 07, 2019 0.8836 0.9100 0.8638 0.8900 129,423 +0.01(+1.14%)
Mar 06, 2019 0.8720 0.9100 0.8720 0.8800 94,542 -0.01(-1.12%)
Mar 05, 2019 0.8499 0.9000 0.8360 0.8900 209,608 +0.05(+6.46%)
Mar 04, 2019 0.8360 0.8500 0.8360 0.8360 42,167 -0.01(-1.65%)
Mar 01, 2019 0.8500 0.8500 0.8400 0.8500 9,600 +0.01(+0.84%)
Feb 28, 2019 0.8500 0.8500 0.8429 0.8429 2,365 -0.01(-0.84%)
Feb 27, 2019 0.8400 0.8600 0.8400 0.8500 54,421 +0.01(+1.42%)
Feb 26, 2019 0.8498 0.8600 0.8200 0.8381 59,416 +0.02(+1.96%)
Feb 25, 2019 0.8250 0.8663 0.8201 0.8220 58,030 -0.01(-0.96%)
Feb 22, 2019 0.8550 0.8550 0.8210 0.8300 50,300 +0.00(+0.00%)
Feb 21, 2019 0.8100 0.8800 0.7900 0.8300 168,720 +0.03(+3.75%)
Feb 20, 2019 0.7670 0.8100 0.7628 0.8000 166,405 +0.03(+3.90%)
Feb 19, 2019 0.7700 0.7700 0.7603 0.7700 39,207 +0.01(+1.18%)
Feb 15, 2019 0.7650 0.7700 0.7600 0.7610 12,800 +0.00(+0.12%)
Feb 14, 2019 0.7638 0.7650 0.7601 0.7601 19,707 -0.00(-0.64%)
Feb 13, 2019 0.7603 0.7800 0.7603 0.7650 16,493 +0.00(+0.00%)
Feb 12, 2019 0.7637 0.7650 0.7601 0.7650 34,380 +0.00(+0.17%)
Feb 11, 2019 0.7637 0.7637 0.7610 0.7637 5,639 +0.00(+0.49%)
Feb 08, 2019 0.7600 0.7600 0.7600 0.7600 12,000 -0.00(-0.28%)
Feb 07, 2019 0.7611 0.7670 0.7601 0.7621 2,653 -0.00(-0.64%)
Feb 06, 2019 0.7600 0.7700 0.7590 0.7670 17,655 +0.02(+2.13%)
Feb 05, 2019 0.7550 0.7550 0.7501 0.7510 3,574 +0.00(+0.13%)
Feb 04, 2019 0.7700 0.7700 0.7500 0.7500 48,122 -0.01(-1.57%)
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.