KGJI

Kingold Jewelry Inc. Common Stock Historical Stock Prices

$1.42
*  
0.01
0.7%
Get KGJI Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading KGJI now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    KGJI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.43 1.45 1.40 1.42 90,251
12/06/2016 1.42 1.466 1.38 1.43 198,865
12/05/2016 1.5 1.57 1.4172 1.44 169,318
12/02/2016 1.44 1.6 1.43 1.52 253,093
12/01/2016 1.41 1.48 1.37 1.44 136,862
11/30/2016 1.5 1.51 1.37 1.43 220,252
11/29/2016 1.58 1.58 1.5 1.51 153,020
11/28/2016 1.61 1.6151 1.51 1.56 319,665
11/25/2016 1.4 1.64 1.4 1.61 735,911
11/23/2016 1.33 1.3786 1.26 1.37 526,332
11/22/2016 1.4 1.44 1.28 1.3 628,213
11/21/2016 1.75 1.77 1.3 1.49 1,623,765
11/18/2016 1.76 1.8024 1.74 1.74 153,988
11/17/2016 1.85 1.9 1.76 1.76 93,670
11/16/2016 1.78 1.96 1.78 1.87 108,714
11/15/2016 2.03 2.04 1.78 1.78 353,610
11/14/2016 1.9 1.9476 1.9 1.91 95,876
11/11/2016 1.99 2.0008 1.91 1.91 164,652
11/10/2016 2.01 2.03 1.99 1.99 77,667
11/09/2016 2.01 2.0375 1.9627 2.01 69,385
11/08/2016 1.98 1.98 1.95 1.97 32,160
11/07/2016 1.96 1.96 1.9317 1.9531 39,789
11/04/2016 1.93 1.94 1.9129 1.93 22,502
11/03/2016 1.9 1.94 1.9 1.91 16,908
11/02/2016 1.99 2 1.91 1.91 92,648
11/01/2016 2 2.04 1.9899 1.99 74,872
10/31/2016 1.94 2.05 1.9 1.97 201,688
10/28/2016 1.9 1.9299 1.88 1.9 88,390
10/27/2016 1.93 1.94 1.9 1.9 40,467
10/26/2016 1.9 1.96 1.9 1.91 38,505
10/25/2016 1.9 1.9322 1.9 1.91 44,639
10/24/2016 1.95 1.9899 1.9007 1.91 89,884
10/21/2016 1.92 1.96 1.92 1.94 58,714
10/20/2016 1.91 1.94 1.91 1.91 40,825
10/19/2016 1.94 2.07 1.91 1.91 260,873
10/18/2016 1.98 2.0101 1.91 1.92 188,238
10/17/2016 1.99 2.07 1.98 1.98 134,333
10/14/2016 2.01 2.01 1.99 1.99 33,431
10/13/2016 2 2.02 1.95 2 85,804
10/12/2016 1.99 2.03 1.99 1.99 54,561
10/11/2016 2 2.02 1.92 1.99 155,320
10/10/2016 1.98 2.0371 1.98 2 85,955
10/07/2016 2.04 2.0535 1.96 2.01 159,858
10/06/2016 2.09 2.09 1.93 2.03 136,680
10/05/2016 1.97 2.09 1.91 2.09 254,797
10/04/2016 1.73 1.97 1.73 1.94 861,157
10/03/2016 2.26 2.28 1.7 1.73 603,350
09/30/2016 2.27 2.3 2.26 2.26 90,398
09/29/2016 2.27 2.29 2.27 2.27 68,327
09/28/2016 2.27 2.35 2.26 2.27 117,760
09/27/2016 2.27 2.29 2.25 2.29 79,881
09/26/2016 2.31 2.31 2.26 2.27 60,164
09/23/2016 2.25 2.3 2.25 2.3 47,280
09/22/2016 2.32 2.3276 2.25 2.25 71,902
09/21/2016 2.26 2.3399 2.22 2.32 112,371
09/20/2016 2.31 2.3386 2.23 2.25 36,376
09/19/2016 2.24 2.35 2.24 2.3 137,323
09/16/2016 2.36 2.38 2.19 2.23 412,847
09/15/2016 2.34 2.38 2.28 2.37 117,137
09/14/2016 2.27 2.34 2.2 2.34 176,712
09/13/2016 2.3 2.3 2.11 2.27 263,628
09/12/2016 2.1 2.3 2.1 2.28 207,926
09/09/2016 2.2 2.2011 2.1001 2.14 263,002
09/08/2016 2.25 2.2673 2.15 2.19 157,059
09/07/2016 2.27 2.27 2.2 2.24 234,396
09/06/2016 2.21 2.3 2.21 2.25 204,341
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?