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, 2013 1.144 1.182 1.144 1.182 0 +0.01(+0.80%)
Apr 29, 2013 1.172 1.180 1.135 1.172 65,153 -0.03(-2.34%)
Apr 26, 2013 1.210 1.210 1.182 1.200 48,168 -0.01(-0.78%)
Apr 25, 2013 1.219 1.219 1.172 1.210 49,059 +0.01(+0.78%)
Apr 24, 2013 1.200 1.219 1.200 1.200 0 -0.02(-1.54%)
Apr 23, 2013 1.182 1.229 1.163 1.219 89,453 +0.04(+3.17%)
Apr 22, 2013 1.200 1.200 1.163 1.182 16,195 -0.03(-2.33%)
Apr 19, 2013 1.135 1.219 1.135 1.210 75,861 +0.08(+6.61%)
Apr 18, 2013 1.200 1.200 1.116 1.135 146,322 -0.03(-2.42%)
Apr 17, 2013 1.285 1.285 1.135 1.163 207,220 -0.08(-6.06%)
Apr 16, 2013 1.172 1.275 1.135 1.238 462,281 +0.06(+4.76%)
Apr 15, 2013 1.182 1.200 1.097 1.182 493,451 -0.04(-3.08%)
Apr 12, 2013 1.182 1.222 1.172 1.219 238,187 +0.06(+4.84%)
Apr 11, 2013 1.266 1.333 1.154 1.163 347,526 -0.12(-9.50%)
Apr 10, 2013 1.332 1.350 1.257 1.285 198,278 -0.07(-5.18%)
Apr 09, 2013 1.388 1.407 1.332 1.355 49,055 -0.03(-2.36%)
Apr 08, 2013 1.379 1.388 1.304 1.388 24,365 +0.04(+2.77%)
Apr 05, 2013 1.360 1.369 1.285 1.350 59,025 +0.00(+0.00%)
Apr 04, 2013 1.313 1.360 1.258 1.350 36,368 +0.07(+5.11%)
Apr 03, 2013 1.314 1.341 1.266 1.285 32,855 -0.01(-0.72%)
Apr 02, 2013 1.369 1.379 1.294 1.294 101,044 -0.08(-5.48%)
Apr 01, 2013 1.247 1.369 1.238 1.369 97,334 +0.07(+5.04%)
Mar 28, 2013 1.303 1.379 1.275 1.304 93,563 +0.07(+5.30%)
Mar 27, 2013 1.210 1.304 1.182 1.238 42,409 +0.03(+2.33%)
Mar 26, 2013 1.229 1.238 1.182 1.210 37,000 -0.03(-2.27%)
Mar 25, 2013 1.294 1.294 1.238 1.238 36,647 -0.01(-0.68%)
Mar 22, 2013 1.290 1.290 1.238 1.246 57,138 -0.03(-2.27%)
Mar 21, 2013 1.229 1.294 1.229 1.275 39,047 +0.03(+2.25%)
Mar 20, 2013 1.247 1.247 1.229 1.247 18,571 -0.02(-1.48%)
Mar 19, 2013 1.266 1.294 1.247 1.266 30,765 -0.02(-1.46%)
Mar 18, 2013 1.322 1.322 1.266 1.285 46,970 -0.02(-1.44%)
Mar 15, 2013 1.313 1.332 1.285 1.304 208,744 +0.00(+0.00%)
Mar 14, 2013 1.407 1.407 1.285 1.304 67,730 -0.08(-5.44%)
Mar 13, 2013 1.435 1.454 1.341 1.379 39,293 -0.06(-3.92%)
Mar 12, 2013 1.430 1.454 1.322 1.435 62,739 -0.01(-0.65%)
Mar 11, 2013 1.369 1.454 1.322 1.444 132,708 +0.04(+2.67%)
Mar 08, 2013 1.407 1.407 1.351 1.407 135,841 +0.07(+4.89%)
Mar 07, 2013 1.322 1.435 1.322 1.341 175,363 +0.03(+2.14%)
Mar 06, 2013 1.257 1.360 1.257 1.313 168,300 +0.08(+6.87%)
Mar 05, 2013 1.210 1.247 1.182 1.229 137,427 +0.08(+6.50%)
Mar 04, 2013 1.135 1.163 1.135 1.154 10,042 +0.00(+0.00%)
Mar 01, 2013 1.144 1.172 1.135 1.154 14,950 +0.03(+2.50%)
Feb 28, 2013 1.172 1.172 1.078 1.125 79,445 -0.05(-4.00%)
Feb 27, 2013 1.152 1.207 1.144 1.172 5,918 +0.02(+1.63%)
Feb 26, 2013 1.182 1.182 1.116 1.154 49,242 -0.04(-3.15%)
Feb 22, 2013 1.135 1.225 1.135 1.191 71,025 +0.08(+7.63%)
Feb 21, 2013 1.116 1.163 1.088 1.107 95,371 -0.07(-5.60%)
Feb 20, 2013 1.266 1.266 1.163 1.172 175,573 -0.08(-6.02%)
Feb 19, 2013 1.285 1.285 1.229 1.247 60,024 -0.03(-2.21%)
Feb 15, 2013 1.294 1.313 1.266 1.275 101,529 -0.02(-1.59%)
Feb 14, 2013 1.304 1.322 1.285 1.296 46,751 -0.03(-1.99%)
Feb 13, 2013 1.294 1.341 1.294 1.322 91,596 +0.05(+3.68%)
Feb 12, 2013 1.285 1.313 1.275 1.275 21,481 +0.01(+0.74%)
Feb 11, 2013 1.257 1.294 1.257 1.266 31,761 +0.01(+0.75%)
Feb 08, 2013 1.257 1.275 1.238 1.257 26,794 +0.00(+0.00%)
Feb 07, 2013 1.285 1.285 1.247 1.257 23,767 -0.05(-3.60%)
Feb 06, 2013 1.257 1.313 1.257 1.304 88,290 +0.08(+6.11%)
Feb 04, 2013 1.219 1.266 1.219 1.229 20,787 -0.02(-1.50%)
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.