Dark

KGJI
KINGOLD JEWELRY INC
stock OTC

Inactive

Feb 26, 2024

0.000001USD0.000%(0.000000)1,459

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-26	0.000001	0.100000	0.000001	0.000001	0.000%	1,459	0.000%
2023-12-28	0.000001	0.000001	0.000001	0.000001	-99.000%	10,000	0.000%
2023-12-18	0.000100	0.000100	0.000100	0.000100	0.000%	167	-99.000%
2023-10-19	0.000100	0.000100	0.000100	0.000100	0.000%	286	-99.000%
2023-10-13	0.000100	0.000100	0.000100	0.000100	0.000%	8,000	-99.000%
2023-10-12	0.000100	0.000100	0.000100	0.000100	0.000%	1,675	-99.000%
2023-10-11	0.000100	0.000100	0.000100	0.000100	0.000%	500	-99.000%
2023-09-05	0.000100	0.000100	0.000100	0.000100	0.000%	15,100	-99.000%
2023-09-01	0.000100	0.000100	0.000100	0.000100	0.000%	1,004	-99.000%
2023-08-24	0.000100	0.000100	0.000100	0.000100	0.000%	2,450	-99.000%
2023-07-28	0.000100	0.000100	0.000100	0.000100	0.000%	401	-99.000%
2023-07-27	0.000100	0.010000	0.000100	0.000100	0.000%	27,833	-99.000%
2023-07-26	0.000100	0.000100	0.000100	0.000100	+9,900.000%	1,570	-99.000%
2023-06-22	0.000001	0.000001	0.000001	0.000001	0.000%	200	0.000%
2023-06-12	0.000001	0.000001	0.000001	0.000001	-99.000%	45,800	0.000%
2023-05-30	0.000100	0.000100	0.000100	0.000100	0.000%	251	-99.000%
2023-05-11	0.000100	0.000100	0.000100	0.000100	0.000%	2,766	-99.000%
2023-05-09	0.000100	0.000100	0.000100	0.000100	0.000%	3,000	-99.000%
2023-05-03	0.000100	0.000100	0.000100	0.000100	0.000%	250	-99.000%
2023-04-27	0.000100	0.000100	0.000100	0.000100	0.000%	234	-99.000%
2023-04-25	0.000100	0.000100	0.000100	0.000100	0.000%	200	-99.000%
2023-04-14	0.000100	0.000100	0.000100	0.000100	0.000%	291	-99.000%
2023-04-04	0.000100	0.000100	0.000100	0.000100	0.000%	200	-99.000%
2023-03-27	0.000100	0.000100	0.000100	0.000100	0.000%	1,112	-99.000%
2023-03-20	0.000100	0.000100	0.000100	0.000100	0.000%	300	-99.000%
2023-03-08	0.000100	0.000100	0.000100	0.000100	0.000%	82,259	-99.000%
2023-03-06	0.000100	0.000100	0.000100	0.000100	0.000%	1,670	-99.000%
2023-03-01	0.000100	0.000100	0.000100	0.000100	0.000%	1,455	-99.000%
2023-02-27	0.000100	0.000100	0.000100	0.000100	-50.000%	150	-99.000%
2023-01-24	0.000200	0.000200	0.000200	0.000200	0.000%	600	-99.500%
2022-12-30	0.000200	0.000200	0.000200	0.000200	0.000%	2,480	-99.500%
2022-12-29	0.000200	0.000200	0.000200	0.000200	0.000%	120	-99.500%
2022-12-12	0.000200	0.000200	0.000200	0.000200	0.000%	5,447	-99.500%
2022-12-09	0.000200	0.000200	0.000200	0.000200	0.000%	600	-99.500%
2022-12-01	0.000200	0.000200	0.000200	0.000200	0.000%	4,000	-99.500%
2022-11-23	0.000200	0.000200	0.000200	0.000200	0.000%	52,974	-99.500%
2022-11-14	0.000200	0.000200	0.000200	0.000200	-98.000%	100	-99.500%
2022-11-09	0.000200	0.010000	0.000200	0.010000	+4,900.000%	1,242	-99.990%
2022-11-07	0.000200	0.000200	0.000200	0.000200	+100.000%	21,580	-99.500%
2022-08-23	0.000100	0.000100	0.000100	0.000100	0.000%	3,001	-99.000%
2022-08-16	0.000100	0.000100	0.000100	0.000100	0.000%	2,300	-99.000%
2022-08-12	0.000100	0.000100	0.000100	0.000100	0.000%	1,640	-99.000%
2022-08-03	0.000100	0.000100	0.000100	0.000100	0.000%	3,367	-99.000%
2022-08-01	0.000100	0.000100	0.000100	0.000100	0.000%	166	-99.000%
2022-07-22	0.000100	0.000100	0.000100	0.000100	0.000%	205	-99.000%
2022-07-20	0.000100	0.000100	0.000100	0.000100	0.000%	500	-99.000%
2022-07-14	0.000100	0.000100	0.000100	0.000100	0.000%	128	-99.000%
2022-07-12	0.000100	0.000100	0.000100	0.000100	0.000%	540	-99.000%
2022-07-05	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	-99.000%
2022-06-30	0.000100	0.000100	0.000100	0.000100	0.000%	900	-99.000%
2022-06-28	0.000100	0.000100	0.000100	0.000100	0.000%	845	-99.000%
2022-06-14	0.000100	0.000100	0.000100	0.000100	0.000%	916	-99.000%
2022-06-13	0.000100	0.000100	0.000100	0.000100	0.000%	1,085	-99.000%
2022-06-09	0.000100	0.000100	0.000100	0.000100	0.000%	284	-99.000%
2022-06-02	0.000100	0.000100	0.000100	0.000100	0.000%	2,325	-99.000%
2022-06-01	0.000100	0.000100	0.000100	0.000100	0.000%	1,149	-99.000%
2022-05-31	0.000100	0.000100	0.000100	0.000100	-50.000%	14,150	-99.000%
2022-04-27	0.000200	0.000200	0.000200	0.000200	0.000%	2,506	-99.500%
2022-04-25	0.000200	0.000200	0.000200	0.000200	0.000%	500	-99.500%
2022-04-22	0.000200	0.000200	0.000200	0.000200	0.000%	5,000	-99.500%
2022-04-21	0.000200	0.000200	0.000200	0.000200	0.000%	510	-99.500%
2022-04-19	0.000200	0.000200	0.000200	0.000200	0.000%	1,000	-99.500%
2022-04-11	0.000200	0.000200	0.000200	0.000200	0.000%	2,250	-99.500%
2022-04-07	0.000200	0.000200	0.000200	0.000200	0.000%	2,000	-99.500%
2022-04-06	0.000200	0.000200	0.000200	0.000200	+100.000%	20,500	-99.500%
2022-04-01	0.000100	0.000100	0.000100	0.000100	0.000%	16,014	-99.000%
2022-03-28	0.000100	0.000100	0.000100	0.000100	0.000%	1,480	-99.000%
2022-03-25	0.000100	0.000100	0.000100	0.000100	0.000%	166	-99.000%
2022-03-23	0.000100	0.000100	0.000100	0.000100	0.000%	210	-99.000%
2022-03-15	0.000100	0.000100	0.000100	0.000100	0.000%	1,863	-99.000%
2022-03-11	0.000100	0.000100	0.000100	0.000100	0.000%	366	-99.000%
2022-03-10	0.000100	0.000100	0.000100	0.000100	0.000%	2,667	-99.000%
2022-03-09	0.000100	0.000100	0.000100	0.000100	0.000%	2,000	-99.000%
2022-03-08	0.000100	0.000100	0.000100	0.000100	0.000%	2,511	-99.000%
2022-03-02	0.000100	0.000100	0.000100	0.000100	0.000%	989	-99.000%
2022-02-22	0.000100	0.000100	0.000100	0.000100	+9,900.000%	250	-99.000%
2021-12-31	0.000001	0.000001	0.000001	0.000001	-100.000%	1,060	0.000%
2020-08-20	0.309000	0.309000	0.251000	0.260000	-15.584%	767,543	-100.000%
2020-08-19	0.350000	0.350000	0.290000	0.308000	-8.333%	747,760	-100.000%
2020-08-18	0.380000	0.400000	0.334000	0.336000	-11.579%	839,134	-100.000%
2020-08-17	0.425000	0.540000	0.360000	0.380000	-8.873%	5,067,775	-100.000%
2020-08-14	0.375000	0.468000	0.330000	0.417000	+12.703%	3,046,769	-100.000%
2020-08-13	0.370000	0.409500	0.312400	0.370000	-9.314%	976,936	-100.000%
2020-08-12	0.435100	0.489000	0.390000	0.408000	-31.429%	1,467,138	-100.000%
2020-08-11	0.636000	0.636000	0.588300	0.595000	-2.459%	812,267	-100.000%
2020-08-10	0.640000	0.688700	0.590000	0.610000	-1.613%	350,277	-100.000%
2020-08-07	0.582200	0.620000	0.582200	0.620000	0.000%	30,159	-100.000%
2020-08-06	0.619000	0.635000	0.603300	0.620000	+0.356%	98,032	-100.000%
2020-08-05	0.612800	0.626000	0.600100	0.617800	-0.355%	71,636	-100.000%
2020-08-04	0.615300	0.627000	0.581500	0.620000	+4.553%	109,140	-100.000%
2020-08-03	0.600000	0.640000	0.551100	0.593000	+4.017%	389,505	-100.000%
2020-07-31	0.608200	0.608200	0.560000	0.570100	-8.048%	120,361	-100.000%
2020-07-30	0.580000	0.634000	0.580000	0.620000	-0.032%	67,480	-100.000%
2020-07-29	0.630000	0.630000	0.603700	0.620200	-2.331%	139,010	-100.000%
2020-07-28	0.610000	0.650000	0.610000	0.635000	+4.098%	187,404	-100.000%
2020-07-27	0.680100	0.680100	0.570000	0.610000	-4.881%	465,312	-100.000%
2020-07-24	0.719900	0.720000	0.600000	0.641300	-10.931%	303,773	-100.000%
2020-07-23	0.750000	0.778000	0.671100	0.720000	-13.043%	1,268,366	-100.000%
2020-07-22	0.608200	1.460000	0.580000	0.828000	+46.316%	14,919,746	-100.000%
2020-07-21	0.540000	0.710000	0.525600	0.565900	+4.796%	1,261,274	-100.000%
2020-07-20	0.524900	0.570000	0.500000	0.540000	+3.866%	641,237	-100.000%
2020-07-17	0.524000	0.529900	0.480000	0.519900	-0.019%	186,860	-100.000%
2020-07-16	0.450200	0.564500	0.450200	0.520000	+12.214%	471,591	-100.000%
2020-07-15	0.454500	0.480000	0.450000	0.463400	-1.404%	171,766	-100.000%
2020-07-14	0.500000	0.500000	0.461200	0.470000	-7.151%	153,064	-100.000%
2020-07-13	0.520000	0.530000	0.460200	0.506200	-2.654%	890,910	-100.000%
2020-07-10	0.500200	0.582000	0.500200	0.520000	-1.328%	473,473	-100.000%
2020-07-09	0.516800	0.538000	0.480000	0.527000	-2.462%	273,296	-100.000%
2020-07-08	0.563600	0.640000	0.537300	0.540300	-4.134%	648,561	-100.000%
2020-07-07	0.489200	0.590000	0.470100	0.563600	+11.670%	717,736	-100.000%
2020-07-06	0.480400	0.530000	0.430000	0.504700	+5.146%	789,688	-100.000%
2020-07-02	0.560100	0.630000	0.430100	0.480000	-20.000%	1,523,837	-100.000%
2020-07-01	0.670000	0.720000	0.576900	0.600000	-15.707%	607,974	-100.000%
2020-06-30	0.720000	0.820000	0.632000	0.711800	-16.259%	759,045	-100.000%
2020-06-29	0.831200	1.010000	0.670000	0.850000	-23.767%	788,172	-100.000%
2020-06-26	1.080000	1.120000	1.080000	1.115000	+1.364%	44,134	-100.000%
2020-06-25	1.110000	1.145000	1.100000	1.100000	-2.655%	32,512	-100.000%
2020-06-24	1.120000	1.140000	1.060000	1.130000	-0.009%	84,172	-100.000%
2020-06-23	1.110000	1.210400	1.090000	1.130100	+1.354%	129,161	-100.000%
2020-06-22	1.290000	1.295000	1.100000	1.115000	-12.631%	212,307	-100.000%
2020-06-19	1.130000	1.300000	1.130000	1.276200	+13.946%	553,949	-100.000%
2020-06-18	1.130000	1.170000	1.120000	1.120000	-2.609%	41,012	-100.000%
2020-06-17	1.060000	1.230000	1.060000	1.150000	+7.477%	246,142	-100.000%
2020-06-16	1.110000	1.110000	1.050000	1.070000	0.000%	68,597	-100.000%
2020-06-15	1.020000	1.140000	1.020000	1.070000	+2.070%	105,043	-100.000%
2020-06-12	1.140000	1.150000	1.010000	1.048300	+0.798%	256,060	-100.000%
2020-06-11	1.300000	1.660000	1.000000	1.040000	-18.750%	3,504,312	-100.000%
2020-06-10	1.160000	1.320000	1.100000	1.280000	+6.136%	278,155	-100.000%
2020-06-09	1.050000	1.280000	1.050000	1.206000	+17.087%	814,650	-100.000%
2020-06-08	1.030000	1.030000	1.020000	1.030000	+0.980%	58,057	-100.000%
2020-06-05	1.030000	1.030000	1.018900	1.020000	-2.857%	48,305	-100.000%
2020-06-04	1.020000	1.067300	0.980000	1.050000	+4.478%	28,199	-100.000%
2020-06-03	1.010000	1.010000	0.970000	1.005000	+2.353%	24,516	-100.000%
2020-06-02	1.020000	1.060000	0.970000	0.981900	+0.194%	20,496	-100.000%
2020-06-01	1.010000	1.010000	0.960100	0.980000	-2.000%	148,407	-100.000%
2020-05-29	1.000000	1.010000	0.960000	1.000000	+2.030%	19,543	-100.000%
2020-05-28	0.990000	0.992000	0.973409	0.980100	+0.163%	45,293	-100.000%
2020-05-27	1.010000	1.020000	0.950100	0.978501	-3.119%	101,876	-100.000%
2020-05-26	1.020000	1.020000	1.000000	1.010000	+0.498%	38,279	-100.000%
2020-05-22	1.070000	1.080000	0.970000	1.005000	-7.612%	60,066	-100.000%
2020-05-21	1.100000	1.100000	1.080000	1.087800	-1.271%	14,358	-100.000%
2020-05-20	1.080000	1.120000	1.070100	1.101800	+2.019%	56,342	-100.000%
2020-05-19	1.075000	1.100000	1.050000	1.080000	+0.316%	20,112	-100.000%
2020-05-18	1.130000	1.130000	1.060000	1.076600	-1.680%	40,667	-100.000%
2020-05-15	1.030000	1.130000	1.000000	1.095000	+8.955%	184,551	-100.000%
2020-05-14	1.000000	1.010000	1.000000	1.005000	-0.495%	102,181	-100.000%
2020-05-13	1.030000	1.030000	1.000000	1.010000	+1.000%	80,380	-100.000%
2020-05-12	1.040000	1.040000	1.000000	1.000000	-1.961%	21,182	-100.000%
2020-05-11	1.030000	1.040000	1.010000	1.020000	-0.971%	24,578	-100.000%
2020-05-08	1.020000	1.040000	1.010000	1.030000	0.000%	24,758	-100.000%
2020-05-07	1.060000	1.060000	1.010000	1.030000	+1.478%	64,495	-100.000%
2020-05-06	1.020000	1.140000	1.010000	1.015000	+0.495%	153,792	-100.000%
2020-05-05	1.020000	1.060000	1.000000	1.010000	-2.875%	38,988	-100.000%
2020-05-04	1.010000	1.050000	1.000000	1.039900	+2.960%	23,889	-100.000%
2020-05-01	1.072900	1.080000	1.000000	1.010000	-7.339%	52,664	-100.000%
2020-04-30	1.120000	1.120000	1.070000	1.090000	-3.523%	29,568	-100.000%
2020-04-29	1.110000	1.140000	1.100000	1.129800	+3.651%	25,797	-100.000%
2020-04-28	1.100000	1.110000	1.075000	1.090000	+0.926%	58,370	-100.000%
2020-04-27	1.107100	1.120000	1.060000	1.080000	0.000%	70,834	-100.000%
2020-04-24	1.100000	1.120000	1.060000	1.080000	-1.818%	32,493	-100.000%
2020-04-23	1.060000	1.200000	1.030000	1.100000	+7.843%	170,409	-100.000%
2020-04-22	1.053700	1.060000	1.010000	1.020000	-3.134%	35,788	-100.000%
2020-04-21	1.120000	1.120000	1.000000	1.053000	-8.355%	54,265	-100.000%
2020-04-20	1.250000	1.320000	1.120000	1.149000	-8.810%	40,793	-100.000%
2020-04-17	1.370000	1.370000	1.210000	1.260000	-3.817%	16,832	-100.000%
2020-04-16	1.300000	1.385000	1.230000	1.310000	+3.968%	79,920	-100.000%
2020-04-15	1.170000	1.350000	1.160000	1.260000	+9.025%	52,861	-100.000%
2020-04-14	1.180000	1.180000	1.070000	1.155700	+0.496%	20,809	-100.000%
2020-04-13	1.100000	1.190000	1.090000	1.150000	+6.481%	53,998	-100.000%
2020-04-09	1.000000	1.150000	1.000000	1.080000	+5.882%	52,606	-100.000%
2020-04-08	1.000000	1.060000	1.000000	1.020000	0.000%	43,459	-100.000%
2020-04-07	1.020000	1.030000	1.000000	1.020000	+2.000%	50,208	-100.000%
2020-04-06	1.010000	1.030000	0.950000	1.000000	-1.961%	107,070	-100.000%
2020-04-03	1.030000	1.030000	1.010000	1.020000	+0.990%	30,227	-100.000%
2020-04-02	1.007800	1.030000	1.000000	1.010000	+1.496%	36,573	-100.000%
2020-04-01	1.100000	1.100000	0.950000	0.995115	-5.028%	83,622	-100.000%
2020-03-31	1.000000	1.130000	1.000000	1.047800	+4.780%	54,996	-100.000%
2020-03-30	1.100000	1.100000	1.000000	1.000000	-5.213%	18,833	-100.000%
2020-03-27	1.030000	1.070000	1.000000	1.055000	-5.804%	28,733	-100.000%
2020-03-26	1.075300	1.190000	1.030000	1.120000	+7.116%	183,607	-100.000%
2020-03-25	1.010000	1.080000	1.010000	1.045600	+3.525%	41,076	-100.000%
2020-03-24	1.010000	1.060000	0.990000	1.010000	+0.428%	86,295	-100.000%
2020-03-23	1.000000	1.010000	0.990000	1.005700	-0.426%	43,736	-100.000%
2020-03-20	1.040000	1.050000	0.997300	1.010000	-0.980%	32,860	-100.000%
2020-03-19	1.020000	1.020000	0.841595	1.020000	+1.201%	33,115	-100.000%
2020-03-18	1.050000	1.080000	1.000000	1.007900	-8.373%	31,683	-100.000%
2020-03-17	1.025500	1.100000	1.010000	1.100000	+4.762%	17,006	-100.000%
2020-03-16	1.120000	1.120000	1.000000	1.050000	+1.744%	27,048	-100.000%
2020-03-13	1.010000	1.130000	1.010000	1.032000	-0.769%	33,904	-100.000%
2020-03-12	1.240000	1.240000	1.000000	1.040000	-15.447%	133,613	-100.000%
2020-03-11	1.380000	1.380000	1.230000	1.230000	-10.219%	51,423	-100.000%
2020-03-10	1.380000	1.393100	1.290000	1.370000	+5.385%	12,900	-100.000%
2020-03-09	1.450000	1.450000	1.250100	1.300000	-10.345%	102,460	-100.000%
2020-03-06	1.440000	1.460000	1.373000	1.450000	+2.837%	38,841	-100.000%
2020-03-05	1.400000	1.515000	1.370000	1.410000	+1.439%	82,740	-100.000%
2020-03-04	1.390000	1.420000	1.350000	1.390000	0.000%	46,917	-100.000%
2020-03-03	1.370000	1.390000	1.311200	1.390000	+0.725%	39,953	-100.000%
2020-03-02	1.350000	1.390000	1.300000	1.380000	+2.222%	63,687	-100.000%
2020-02-28	1.350000	1.359500	1.290100	1.350000	+0.746%	95,849	-100.000%
2020-02-27	1.120000	1.390000	1.120000	1.340000	+12.605%	118,738	-100.000%
2020-02-26	1.270000	1.270000	1.180000	1.190000	-5.556%	33,618	-100.000%
2020-02-25	1.280000	1.330000	1.220000	1.260000	-1.563%	12,802	-100.000%
2020-02-24	1.350000	1.350000	1.220000	1.280000	+1.579%	15,672	-100.000%
2020-02-21	1.340000	1.370000	1.260100	1.260100	-5.256%	41,989	-100.000%
2020-02-20	1.232700	1.330100	1.230000	1.330000	+4.724%	47,496	-100.000%
2020-02-19	1.210000	1.280000	1.200000	1.270000	+4.950%	35,488	-100.000%
2020-02-18	1.200000	1.280000	1.180000	1.210100	+1.689%	26,937	-100.000%
2020-02-14	1.280000	1.280000	1.160000	1.190000	-7.752%	82,615	-100.000%
2020-02-13	1.290000	1.290000	1.160100	1.290000	-3.029%	43,988	-100.000%
2020-02-12	1.310000	1.339900	1.290000	1.330300	+1.542%	17,615	-100.000%
2020-02-11	1.380000	1.380000	1.310000	1.310100	-5.065%	13,655	-100.000%
2020-02-10	1.290100	1.380000	1.290100	1.380000	+3.759%	4,358	-100.000%
2020-02-07	1.380000	1.380000	1.290100	1.330000	-3.623%	41,012	-100.000%
2020-02-06	1.339900	1.430000	1.280000	1.380000	+6.154%	114,305	-100.000%
2020-02-05	1.310000	1.335000	1.300000	1.300000	+4.000%	10,810	-100.000%
2020-02-04	1.290000	1.304000	1.250000	1.250000	+0.329%	22,959	-100.000%
2020-02-03	1.240000	1.289200	1.190000	1.245900	-1.119%	11,022	-100.000%
2020-01-31	1.300000	1.369900	1.200000	1.260000	-3.817%	33,299	-100.000%
2020-01-30	1.380000	1.404900	1.260000	1.310000	-6.429%	65,622	-100.000%
2020-01-29	1.440000	1.450000	1.400000	1.400000	-3.780%	31,438	-100.000%
2020-01-28	1.470000	1.470000	1.380000	1.455000	-2.349%	58,716	-100.000%
2020-01-27	1.450000	1.500000	1.423200	1.490000	-0.667%	24,202	-100.000%
2020-01-24	1.460000	1.510000	1.440000	1.500000	+2.389%	48,574	-100.000%
2020-01-23	1.450000	1.510000	1.420000	1.465000	+1.034%	61,052	-100.000%
2020-01-22	1.530000	1.550000	1.450000	1.450000	+1.399%	98,935	-100.000%
2020-01-21	1.710000	1.710000	1.410000	1.430000	-17.608%	197,517	-100.000%
2020-01-17	1.990000	1.990000	1.530000	1.735600	-4.637%	235,716	-100.000%
2020-01-16	2.080000	2.080000	1.750000	1.820000	-12.919%	242,968	-100.000%
2020-01-15	2.390000	2.650000	1.890000	2.090000	+8.313%	558,943	-100.000%
2020-01-14	1.570000	1.980000	1.530000	1.929600	+23.211%	102,400	-100.000%
2020-01-13	1.550000	1.660000	1.527600	1.566100	+4.407%	35,128	-100.000%
2020-01-10	1.471200	1.500000	1.460000	1.500000	-0.662%	23,693	-100.000%
2020-01-09	1.526200	1.530000	1.450000	1.510000	-1.307%	13,976	-100.000%
2020-01-08	1.520000	1.582500	1.520000	1.530000	+1.325%	8,068	-100.000%
2020-01-07	1.600000	1.600000	1.510000	1.510000	-2.581%	16,591	-100.000%
2020-01-06	1.569000	1.570000	1.547300	1.550000	+1.486%	10,502	-100.000%
2020-01-03	1.590000	1.590000	1.525000	1.527300	-2.040%	11,957	-100.000%
2020-01-02	1.550000	1.600000	1.510000	1.559100	+3.252%	29,913	-100.000%
2019-12-31	1.490000	1.570000	1.480000	1.510000	+1.342%	17,865	-100.000%
2019-12-30	1.500000	1.515000	1.436500	1.490000	+2.759%	18,356	-100.000%
2019-12-27	1.540000	1.540000	1.430000	1.450000	-5.844%	43,300	-100.000%
2019-12-26	1.502900	1.580000	1.490000	1.540000	+4.762%	17,335	-100.000%
2019-12-24	1.500000	1.575000	1.450000	1.470000	-2.649%	33,554	-100.000%
2019-12-23	1.560000	1.560000	1.500000	1.510000	-7.362%	32,589	-100.000%
2019-12-20	1.500000	1.644600	1.500000	1.630000	+10.884%	15,208	-100.000%
2019-12-19	1.690000	1.693400	1.460000	1.470000	-13.018%	64,527	-100.000%
2019-12-18	1.790000	1.790000	1.508100	1.690000	-8.252%	35,905	-100.000%
2019-12-17	1.790000	1.900000	1.790000	1.842000	+2.905%	10,071	-100.000%
2019-12-16	1.840000	1.840000	1.740000	1.790000	-6.771%	20,295	-100.000%
2019-12-13	2.050000	2.050000	1.920000	1.920000	-3.030%	17,396	-100.000%
2019-12-12	2.010000	2.060000	1.950100	1.980000	-0.503%	12,678	-100.000%
2019-12-11	2.024300	2.024300	1.910000	1.990000	-0.500%	14,976	-100.000%
2019-12-10	1.893800	2.010000	1.893800	2.000000	+3.858%	8,205	-100.000%
2019-12-09	1.800000	2.055000	1.800000	1.925700	+6.392%	27,219	-100.000%
2019-12-06	1.940000	1.960000	1.810000	1.810000	-9.500%	21,464	-100.000%
2019-12-05	1.800000	2.118000	1.720000	2.000000	+12.397%	45,639	-100.000%
2019-12-04	1.730000	1.780000	1.720000	1.779400	+3.453%	27,617	-100.000%
2019-12-03	1.648000	1.730000	1.648000	1.720000	+7.500%	25,369	-100.000%
2019-12-02	1.550000	1.705000	1.550000	1.600000	+1.394%	32,878	-100.000%
2019-11-29	1.550000	1.650000	1.550000	1.578000	+1.806%	9,869	-100.000%
2019-11-27	1.550000	1.567400	1.550000	1.550000	-0.914%	10,123	-100.000%
2019-11-26	1.710000	1.710000	1.550000	1.564300	-7.982%	13,628	-100.000%
2019-11-25	1.460000	1.710000	1.450000	1.700000	+18.056%	93,998	-100.000%
2019-11-22	1.338400	1.440000	1.280000	1.440000	+9.924%	31,239	-100.000%
2019-11-21	1.360000	1.400000	1.300100	1.310000	+0.769%	5,873	-100.000%
2019-11-20	1.380000	1.380000	1.113600	1.300000	-5.109%	34,541	-100.000%
2019-11-19	1.310000	1.470000	1.310000	1.370000	+3.000%	40,633	-100.000%
2019-11-18	1.420000	1.444000	1.265000	1.330100	-10.128%	40,986	-100.000%
2019-11-15	1.556200	1.565000	1.410000	1.480000	-2.951%	91,626	-100.000%
2019-11-14	1.320000	1.630000	1.266200	1.525000	+10.507%	31,933	-100.000%
2019-11-13	1.490000	1.553900	1.223400	1.380000	-10.221%	84,611	-100.000%
2019-11-12	1.890900	1.890900	1.537100	1.537100	-15.544%	84,603	-100.000%
2019-11-11	1.950000	1.950000	1.800000	1.820000	-8.543%	14,315	-100.000%
2019-11-08	2.204800	2.232000	1.790000	1.990000	-6.573%	206,431	-100.000%
2019-11-07	1.970000	2.160000	1.970000	2.130000	+8.397%	44,150	-100.000%
2019-11-06	1.990000	2.167400	1.960000	1.965000	-1.256%	29,311	-100.000%
2019-11-05	2.410000	2.410000	1.942500	1.990000	-17.769%	82,355	-100.000%
2019-11-04	2.440000	2.500000	2.400000	2.420000	-2.016%	10,902	-100.000%
2019-11-01	2.636400	2.636400	2.400000	2.469800	-7.498%	19,719	-100.000%
2019-10-31	2.890000	2.904700	2.620000	2.670000	-8.562%	7,956	-100.000%
2019-10-30	2.920000	2.970000	2.920000	2.920000	+0.344%	46,274	-100.000%
2019-10-29	2.989700	2.989700	2.880000	2.910000	-2.349%	32,547	-100.000%
2019-10-28	3.000000	3.000000	2.934600	2.980000	+0.408%	5,979	-100.000%
2019-10-25	3.180000	3.180000	2.900000	2.967900	-4.569%	36,314	-100.000%
2019-10-24	2.820000	3.110000	2.820000	3.110000	+12.538%	9,405	-100.000%
2019-10-23	2.310000	2.789900	2.289100	2.763500	-7.265%	17,009	-100.000%
2019-10-22	2.790000	3.340000	2.673300	2.980000	-10.960%	48,175	-100.000%
2019-10-21	3.420600	3.420600	3.346800	3.346800	-5.458%	34,223	-100.000%
2019-10-18	3.480000	3.540000	3.480000	3.540000	+1.235%	5,324	-100.000%
2019-10-17	3.480600	3.540000	3.420600	3.496800	-0.376%	17,337	-100.000%
2019-10-16	3.540000	3.540000	3.481200	3.510000	-0.847%	2,451	-100.000%
2019-10-15	3.513900	3.540000	3.513600	3.540000	+1.689%	2,082	-100.000%
2019-10-14	3.600000	3.600600	3.480600	3.481200	-1.661%	9,275	-100.000%
2019-10-11	3.600000	3.600000	3.480600	3.540000	-0.506%	1,134	-100.000%
2019-10-10	3.509400	3.684600	3.509400	3.558000	-2.787%	750	-100.000%
2019-10-09	3.480600	3.713400	3.480600	3.660000	+3.075%	1,018	-100.000%
2019-10-08	3.507600	3.717400	3.507600	3.550800	-3.348%	1,076	-100.000%
2019-10-07	3.708000	3.720000	3.600300	3.673800	+2.050%	219	-100.000%
2019-10-04	3.540000	3.624000	3.537300	3.600000	+0.033%	1,711	-100.000%
2019-10-03	3.780000	3.780000	3.480600	3.598800	-0.712%	11,001	-100.000%
2019-10-02	3.600600	3.624600	3.600600	3.624600	+0.066%	1,272	-100.000%
2019-10-01	3.622200	3.622200	3.606000	3.622200	-0.083%	1,627	-100.000%
2019-09-30	3.600600	3.625200	3.600600	3.625200	0.000%	1,499	-100.000%
2019-09-27	3.606600	3.780000	3.600600	3.625200	-0.215%	4,709	-100.000%
2019-09-26	3.894000	3.894000	3.606600	3.633000	-2.181%	7,006	-100.000%
2019-09-25	3.720000	3.779400	3.660600	3.714000	+0.129%	4,585	-100.000%
2019-09-24	3.871800	3.873000	3.708000	3.709200	+0.357%	1,723	-100.000%
2019-09-23	3.660600	4.103400	3.660600	3.696000	-2.212%	6,670	-100.000%
2019-09-20	3.828600	4.020000	3.720000	3.779600	+0.789%	4,515	-100.000%
2019-09-19	3.780600	3.846000	3.704600	3.750000	-3.839%	32,176	-100.000%
2019-09-18	4.128600	4.128600	3.809100	3.899700	-5.804%	20,512	-100.000%
2019-09-17	4.204800	4.204800	3.961800	4.140000	+1.770%	3,051	-100.000%
2019-09-16	4.200000	4.200000	3.958200	4.068000	-0.147%	7,531	-100.000%
2019-09-13	3.879000	4.074000	3.879000	4.074000	+4.510%	902	-100.000%
2019-09-12	3.990000	3.990000	3.878400	3.898200	-2.301%	13,337	-100.000%
2019-09-11	3.960000	4.260000	3.960000	3.990000	+0.605%	10,463	-100.000%
2019-09-10	4.080000	4.140000	3.962400	3.966000	-4.203%	3,027	-100.000%
2019-09-09	4.200000	4.321200	4.080000	4.140000	+0.539%	5,946	-100.000%
2019-09-06	4.260000	4.260000	3.930600	4.117800	-0.910%	4,255	-100.000%
2019-09-05	4.260000	4.260000	3.960600	4.155600	+0.377%	2,357	-100.000%
2019-09-04	4.260000	4.260000	4.080000	4.140000	+2.985%	169	-100.000%
2019-09-03	3.960600	4.260000	3.960600	4.020000	-6.503%	1,250	-100.000%
2019-08-30	4.111800	4.380000	4.111800	4.299600	+0.717%	3,435	-100.000%
2019-08-29	4.269600	4.269600	4.203600	4.269000	+1.324%	965	-100.000%
2019-08-28	4.248600	4.380000	3.960600	4.213200	-3.292%	7,093	-100.000%
2019-08-27	4.350000	4.356600	4.248600	4.356600	+0.847%	535	-100.000%
2019-08-26	4.377600	4.377600	4.234800	4.320000	+2.857%	4,719	-100.000%
2019-08-23	4.080300	4.200000	3.961200	4.200000	+0.086%	6,081	-100.000%
2019-08-22	4.380000	4.380000	3.960600	4.196400	-0.086%	686	-100.000%
2019-08-21	4.012800	4.440000	4.012800	4.200000	+3.950%	258	-100.000%
2019-08-20	4.012800	4.161000	4.012800	4.040400	-2.406%	2,501	-100.000%
2019-08-19	4.140000	4.140000	3.960600	4.140000	-1.288%	8,942	-100.000%
2019-08-16	4.380000	4.380000	4.194000	4.194000	-2.917%	6,730	-100.000%
2019-08-15	4.319400	4.500000	4.319400	4.320000	0.000%	2,264	-100.000%
2019-08-14	4.440000	4.500000	4.260000	4.320000	-0.401%	2,661	-100.000%
2019-08-13	4.488600	4.500000	4.260000	4.337400	-2.875%	1,760	-100.000%
2019-08-12	4.020000	4.799400	4.018800	4.465800	+11.506%	40,965	-100.000%
2019-08-09	4.020000	4.020000	3.990600	4.005000	-0.861%	3,958	-100.000%
2019-08-08	4.020600	4.050600	4.020600	4.039800	+0.343%	3,614	-100.000%
2019-08-07	4.050600	4.050600	4.020600	4.026000	-0.578%	975	-100.000%
2019-08-06	4.080600	4.080600	4.020600	4.049400	-0.721%	3,788	-100.000%
2019-08-05	3.932400	4.171800	3.906000	4.078800	-2.886%	5,255	-100.000%
2019-08-02	4.260000	4.260000	3.900000	4.200000	+2.790%	5,852	-100.000%
2019-08-01	4.146000	4.292400	4.080000	4.086000	-2.714%	847	-100.000%
2019-07-31	4.200000	4.332600	4.100400	4.200000	-0.370%	1,215	-100.000%
2019-07-30	4.260000	4.260000	4.015800	4.215600	+2.729%	4,318	-100.000%
2019-07-29	4.015800	4.380000	4.015800	4.103600	-0.170%	1,760	-100.000%
2019-07-26	4.020000	4.319400	3.900000	4.110600	-4.702%	6,344	-100.000%
2019-07-25	4.200000	4.313400	4.140000	4.313400	+2.965%	9,446	-100.000%
2019-07-24	4.320000	4.320000	4.080000	4.189200	-0.257%	11,697	-100.000%
2019-07-23	3.840000	4.200000	3.835800	4.200000	+9.632%	10,663	-100.000%
2019-07-22	3.840000	3.900000	3.780000	3.831000	-0.234%	3,737	-100.000%
2019-07-19	3.849600	3.900000	3.781200	3.840000	+3.143%	2,395	-100.000%
2019-07-18	3.660000	3.840000	3.660000	3.723000	+3.417%	6,903	-100.000%
2019-07-17	3.625800	3.840000	3.600000	3.600000	-0.382%	12,968	-100.000%
2019-07-16	3.600600	3.628800	3.600000	3.613800	+0.216%	2,425	-100.000%
2019-07-15	3.628800	3.628800	3.606000	3.606000	-0.661%	1,435	-100.000%
2019-07-12	3.654000	3.654000	3.606600	3.630000	-0.657%	2,578	-100.000%
2019-07-11	3.654000	3.654000	3.600600	3.654000	+1.415%	1,620	-100.000%
2019-07-10	3.660000	3.660000	3.603000	3.603000	-1.927%	6,123	-100.000%
2019-07-09	3.603000	3.689400	3.603000	3.673800	+0.503%	1,765	-100.000%
2019-07-08	3.660600	3.688000	3.637800	3.655400	-0.905%	8,755	-100.000%
2019-07-05	3.689400	3.689400	3.660600	3.688800	+0.392%	2,060	-100.000%
2019-07-03	3.688200	3.688200	3.674400	3.674400	-0.016%	160	-100.000%
2019-07-02	3.696000	3.696000	3.660600	3.675000	-0.568%	3,239	-100.000%
2019-07-01	3.708000	3.708000	3.660600	3.696000	+0.309%	2,318	-100.000%
2019-06-28	3.708000	3.708000	3.660600	3.684600	+0.656%	648	-100.000%
2019-06-27	3.669000	3.720000	3.660600	3.660600	-1.597%	2,219	-100.000%
2019-06-26	3.780000	3.780000	3.703800	3.720000	0.000%	1,673	-100.000%
2019-06-25	3.624000	3.720000	3.624000	3.720000	-1.556%	1,505	-100.000%

.dark-mode .yWld5J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yWld5J{ color: #333333; background-color: white; border: 2px solid #333333; }KGJIKINGOLD JEWELRY INCstock OTC

KGJI
KINGOLD JEWELRY INC
stock OTC