Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingold Jewelry Inc (OP: KGJI )

N/A UNCHANGED
Last Price Updated: 3:43 PM EST, Dec 18, 2023 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 (%)
Feb 26, 2021 0.2102 0.2200 0.2000 0.2001 53,700 -0.01(-4.71%)
Feb 25, 2021 0.2490 0.2713 0.2000 0.2100 149,704 -0.02(-7.16%)
Feb 24, 2021 0.3590 0.4000 0.2260 0.2262 196,126 -0.13(-37.17%)
Feb 23, 2021 0.3600 0.4400 0.1900 0.3600 454,529 -0.00(-0.28%)
Feb 22, 2021 0.2764 0.4888 0.2720 0.3610 746,799 +0.09(+34.05%)
Feb 19, 2021 0.1600 0.3000 0.1600 0.2693 941,900 +0.13(+92.22%)
Feb 18, 2021 0.1845 0.1845 0.1401 0.1401 295,979 -0.01(-9.20%)
Feb 17, 2021 0.1800 0.1845 0.1520 0.1543 122,284 +0.01(+9.43%)
Feb 16, 2021 0.1585 0.1737 0.1320 0.1410 267,417 -0.02(-11.88%)
Feb 12, 2021 0.1410 0.1749 0.1410 0.1600 1,600 +0.00(+0.63%)
Feb 11, 2021 0.1580 0.1700 0.1401 0.1590 56,197 +0.01(+6.07%)
Feb 10, 2021 0.1549 0.1800 0.1400 0.1499 167,120 -0.01(-5.78%)
Feb 09, 2021 0.1600 0.1600 0.1410 0.1591 44,747 +0.01(+6.07%)
Feb 08, 2021 0.1300 0.1601 0.1300 0.1500 59,863 +0.01(+7.07%)
Feb 05, 2021 0.1850 0.1850 0.1330 0.1401 74,900 -0.00(-0.07%)
Feb 04, 2021 0.1600 0.1744 0.1330 0.1402 103,628 -0.03(-17.29%)
Feb 03, 2021 0.1600 0.1695 0.1330 0.1695 2,443 +0.01(+5.94%)
Feb 02, 2021 0.1680 0.2045 0.1500 0.1600 56,383 -0.01(-3.03%)
Feb 01, 2021 0.1476 0.1800 0.1200 0.1650 260,939 +0.02(+12.63%)
Jan 29, 2021 0.1215 0.1465 0.1158 0.1465 34,800 +0.00(+0.14%)
Jan 28, 2021 0.1272 0.1463 0.1161 0.1463 8,688 +0.03(+23.88%)
Jan 27, 2021 0.1174 0.1400 0.1174 0.1181 4,182 -0.01(-9.85%)
Jan 26, 2021 0.1200 0.1327 0.1200 0.1310 47,414 +0.00(+2.91%)
Jan 25, 2021 0.1130 0.1476 0.1130 0.1273 10,523 -0.00(-2.82%)
Jan 22, 2021 0.1305 0.1400 0.1211 0.1310 21,500 +0.01(+8.62%)
Jan 21, 2021 0.1395 0.1434 0.1201 0.1206 55,698 -0.02(-13.24%)
Jan 20, 2021 0.1100 0.1390 0.1100 0.1390 16,738 +0.02(+13.01%)
Jan 19, 2021 0.1300 0.1400 0.1225 0.1230 63,638 -0.01(-5.38%)
Jan 15, 2021 0.1330 0.1370 0.1300 0.1300 17,400 -0.01(-5.45%)
Jan 14, 2021 0.1385 0.1385 0.1375 0.1375 884 -0.00(-1.08%)
Jan 13, 2021 0.1153 0.1390 0.1153 0.1390 10,316 +0.00(+0.00%)
Jan 12, 2021 0.1415 0.1435 0.1201 0.1390 86,147 +0.01(+6.92%)
Jan 11, 2021 0.1400 0.1410 0.1300 0.1300 58,094 +0.00(+0.00%)
Jan 08, 2021 0.1200 0.1300 0.1200 0.1300 156,300 +0.01(+8.33%)
Jan 07, 2021 0.1220 0.1433 0.1101 0.1200 12,815 -0.00(-0.83%)
Jan 06, 2021 0.1140 0.1210 0.1100 0.1210 15,958 +0.00(+0.00%)
Jan 05, 2021 0.1100 0.1419 0.1060 0.1210 118,497 -0.00(-2.10%)
Jan 04, 2021 0.1400 0.1400 0.1100 0.1236 7,846 +0.00(+0.08%)
Dec 31, 2020 0.1235 0.1235 0.1235 7,410 +0.00(+2.92%)
Dec 30, 2020 0.1200 0.1293 0.1170 0.1200 7,410 +0.00(+0.00%)
Dec 29, 2020 0.1200 0.1350 0.1038 0.1200 20,306 -0.00(-0.17%)
Dec 28, 2020 0.1425 0.1425 0.1000 0.1202 25,956 -0.00(-3.84%)
Dec 24, 2020 0.1250 0.1250 0.1250 97 +0.00(+0.00%)
Dec 23, 2020 0.1315 0.1413 0.1000 0.1250 80,456 -0.00(-2.87%)
Dec 22, 2020 0.1205 0.1287 0.1205 0.1287 7,188 +0.01(+7.07%)
Dec 21, 2020 0.1450 0.1450 0.1202 0.1202 5,261 +0.00(+0.17%)
Dec 18, 2020 0.1176 0.1301 0.1176 0.1200 5,000 +0.00(+1.61%)
Dec 17, 2020 0.1180 0.1306 0.1180 0.1181 7,921 -0.01(-5.60%)
Dec 16, 2020 0.1151 0.1271 0.1151 0.1251 8,679 +0.00(+0.00%)
Dec 15, 2020 0.1350 0.1350 0.1160 0.1251 10,479 -0.01(-7.33%)
Dec 14, 2020 0.1300 0.1400 0.1150 0.1350 55,889 +0.00(+3.05%)
Dec 11, 2020 0.1400 0.1400 0.1241 0.1310 2,300 -0.01(-6.36%)
Dec 10, 2020 0.1210 0.1399 0.1210 0.1399 5,660 +0.00(+0.00%)
Dec 09, 2020 0.1375 0.1399 0.1220 0.1399 7,259 +0.01(+7.62%)
Dec 08, 2020 0.1332 0.1340 0.1211 0.1300 28,076 -0.00(-2.26%)
Dec 07, 2020 0.1390 0.1450 0.1330 0.1330 25,402 +0.00(+0.76%)
Dec 04, 2020 0.1304 0.1350 0.1304 0.1320 16,900 +0.00(+0.00%)
Dec 03, 2020 0.1250 0.1450 0.1250 0.1320 23,633 -0.00(-2.29%)
Dec 02, 2020 0.1390 0.1390 0.1351 0.1351 5,388 -0.01(-6.83%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.