Quantcast
KGJI

Kingold Jewelry Inc. Common Stock Historical Stock Prices

$0.62
*  
0.0342
5.84%
Get KGJI Alerts
*Delayed - data as of Jun. 20, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

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 0.5851 0.6403 0.585 0.62 110,706
06/19/2019 0.5899 0.59 0.5851 0.5858 32,188
06/18/2019 0.59 0.59 0.5851 0.5851 34,918
06/17/2019 0.5907 0.6199 0.5907 0.597 2,950
06/14/2019 0.5947 0.6038 0.5901 0.5947 22,346
06/13/2019 0.6 0.6 0.5901 0.5905 42,782
06/12/2019 0.6098 0.65 0.6 0.6 88,152
06/11/2019 0.6 0.6098 0.5664 0.6097 54,653
06/10/2019 0.69 0.69 0.57 0.602 280,424
06/07/2019 0.716 0.716 0.68 0.68 5,063
06/06/2019 0.7189 0.7189 0.7 0.7 3,668
06/05/2019 0.736 0.736 0.698 0.7081 3,327
06/04/2019 0.75 0.75 0.65 0.6979 83,573
06/03/2019 0.7701 0.82 0.7451 0.7498 117,294
05/31/2019 0.7878 0.8 0.7702 0.771 17,191
05/30/2019 0.7898 0.7898 0.7751 0.7857 3,473
05/29/2019 0.78 0.79 0.7751 0.7898 17,491
05/28/2019 0.8137 0.815 0.7754 0.779 35,150
05/24/2019 0.7751 0.81 0.7751 0.7901 13,950
05/23/2019 0.78 0.832 0.7751 0.792 21,132
05/22/2019 0.8 0.841 0.78 0.78 19,486
05/21/2019 0.85 0.85 0.8 0.8 24,357
05/20/2019 0.822 0.85 0.822 0.85 11,098
05/17/2019 0.8311 0.8726 0.82 0.8205 14,258
05/16/2019 0.85 0.9 0.817 0.8311 15,779
05/15/2019 0.817 0.85 0.817 0.8241 7,840
05/14/2019 0.82 0.8452 0.817 0.817 4,062
05/13/2019 0.815 0.85 0.815 0.8452 16,190
05/10/2019 0.8222 0.85 0.8106 0.85 19,764
05/09/2019 0.83 0.85 0.8105 0.85 18,761
05/08/2019 0.8141 0.855 0.8034 0.849 35,339
05/07/2019 0.84 0.869 0.8 0.8037 110,168
05/06/2019 0.83 0.83 0.81 0.83 62,994
05/03/2019 0.87 0.87 0.8318 0.8543 1,738
05/02/2019 0.85 0.8955 0.82 0.8299 76,027
05/01/2019 0.897 0.899 0.85 0.85 12,833
04/30/2019 0.8699 0.8977 0.85 0.879 18,348
04/29/2019 0.89 0.897 0.8699 0.87 49,826
04/26/2019 0.8795 0.9 0.86 0.8975 9,503
04/25/2019 0.889 0.889 0.8549 0.88 23,293
04/24/2019 0.87 0.9 0.87 0.876 23,774
04/23/2019 0.8996 0.91 0.8559 0.87 17,865
04/22/2019 0.889 0.909 0.8622 0.9079 12,037
04/18/2019 0.8927 0.92 0.8611 0.8611 20,939
04/17/2019 0.9 0.92 0.8973 0.91 32,382
04/16/2019 0.92 0.92 0.88 0.9 41,769
04/15/2019 0.9 0.92 0.89 0.9189 120,155
04/12/2019 0.9037 0.917 0.9 0.9001 22,057
04/11/2019 0.92 0.92 0.884 0.8994 85,905
04/10/2019 0.8643 0.9098 0.85 0.8788 57,075
04/09/2019 0.86 0.88 0.84 0.8645 87,515
04/08/2019 0.827 0.858 0.827 0.85 22,233
04/05/2019 0.81 0.86 0.81 0.836 54,546
04/04/2019 0.84 0.85 0.8 0.8101 43,159
04/03/2019 0.84 0.86 0.82 0.845 79,170
04/02/2019 0.855 0.8698 0.855 0.86 82,441
04/01/2019 0.8792 0.8792 0.8501 0.8698 43,608
03/29/2019 0.87 0.8792 0.8501 0.8673 20,570
03/28/2019 0.8353 0.9 0.8301 0.851 222,046
03/27/2019 0.824 0.851 0.815 0.84 23,580
03/26/2019 0.857 0.857 0.8 0.851 20,036
03/25/2019 0.8508 0.863 0.78 0.822 73,963
03/22/2019 0.8564 0.857 0.8228 0.8569 30,507
03/21/2019 0.878 0.878 0.844 0.8564 21,032
03/20/2019 0.89 0.9 0.8304 0.85 26,496
03/19/2019 0.96 0.96 0.82 0.898 107,929
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for KGJI

Research Brokers before you trade

Want to trade FX?



Smart Portfolio