Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drdgold Ltd ADR (NY: DRD )

7.800 -0.520 (-6.25%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 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 (%)
Oct 31, 2014 1.826 1.852 1.728 1.774 150,489 -0.12(-6.53%)
Oct 30, 2014 1.859 1.937 1.813 1.898 147,952 -0.01(-0.68%)
Oct 29, 2014 2.035 2.119 1.865 1.911 114,995 -0.20(-9.29%)
Oct 28, 2014 2.035 2.185 2.035 2.106 127,440 +0.05(+2.54%)
Oct 27, 2014 1.969 1.924 1.872 2.054 175,623 +0.13(+6.78%)
Oct 24, 2014 1.963 2.041 1.878 1.924 130,213 +0.05(+2.43%)
Oct 23, 2014 1.709 1.982 1.630 1.878 503,960 +0.25(+15.66%)
Oct 22, 2014 1.806 1.813 1.598 1.624 170,533 -0.14(-7.78%)
Oct 21, 2014 1.872 1.872 1.748 1.761 133,683 -0.07(-3.91%)
Oct 20, 2014 1.872 1.891 1.832 1.832 84,293 -0.07(-3.44%)
Oct 17, 2014 1.878 1.956 1.826 1.898 157,661 -0.06(-3.00%)
Oct 16, 2014 1.976 2.067 1.943 1.956 76,127 -0.08(-3.85%)
Oct 15, 2014 2.119 2.143 1.995 2.035 135,609 -0.06(-2.80%)
Oct 14, 2014 2.008 2.139 1.989 2.093 217,210 +0.01(+0.63%)
Oct 13, 2014 2.067 2.145 2.015 2.080 85,203 +0.03(+1.27%)
Oct 10, 2014 2.041 2.172 1.989 2.054 106,335 +0.02(+0.96%)
Oct 09, 2014 2.113 2.132 1.989 2.035 106,194 -0.08(-4.00%)
Oct 08, 2014 1.969 2.145 1.826 2.119 244,035 +0.16(+7.97%)
Oct 07, 2014 2.035 2.113 1.937 1.963 188,236 -0.03(-1.31%)
Oct 06, 2014 1.943 2.028 1.904 1.989 196,454 +0.01(+0.66%)
Oct 03, 2014 2.113 2.119 1.943 1.976 260,998 -0.20(-9.28%)
Oct 02, 2014 2.230 2.230 2.158 2.178 96,508 -0.06(-2.62%)
Oct 01, 2014 2.204 2.269 2.152 2.237 176,791 +0.02(+0.88%)
Sep 30, 2014 2.237 2.282 2.165 2.217 207,125 -0.12(-5.03%)
Sep 29, 2014 2.335 2.374 2.269 2.335 210,134 +0.00(+0.00%)
Sep 26, 2014 2.335 2.380 2.230 2.335 530,563 +0.01(+0.28%)
Sep 25, 2014 2.152 2.348 2.106 2.328 699,174 +0.14(+6.57%)
Sep 24, 2014 2.178 2.217 2.080 2.185 269,436 -0.01(-0.30%)
Sep 23, 2014 2.087 2.243 2.067 2.191 586,976 +0.10(+5.00%)
Sep 22, 2014 2.015 2.110 1.937 2.087 509,613 +0.05(+2.24%)
Sep 19, 2014 1.950 2.067 1.917 2.041 3,904,597 +0.14(+7.19%)
Sep 18, 2014 1.819 1.917 1.793 1.904 503,292 +0.03(+1.39%)
Sep 17, 2014 1.839 1.937 1.819 1.878 754,415 -0.01(-0.35%)
Sep 16, 2014 1.832 1.911 1.761 1.885 547,985 +0.01(+0.35%)
Sep 15, 2014 1.598 1.937 1.598 1.878 1,196,697 +0.33(+21.01%)
Sep 12, 2014 1.565 1.585 1.545 1.552 73,569 -0.03(-2.06%)
Sep 11, 2014 1.585 1.611 1.545 1.585 178,403 -0.03(-1.62%)
Sep 10, 2014 1.604 1.695 1.598 1.611 147,505 +0.00(+0.00%)
Sep 09, 2014 1.656 1.656 1.604 1.611 289,121 -0.03(-1.98%)
Sep 08, 2014 1.663 1.676 1.617 1.643 121,475 -0.03(-1.56%)
Sep 05, 2014 1.695 1.663 1.650 1.669 33,390 +0.01(+0.39%)
Sep 04, 2014 1.715 1.722 1.624 1.663 319,170 +0.01(+0.39%)
Sep 03, 2014 1.669 1.695 1.637 1.656 114,059 -0.02(-1.17%)
Sep 02, 2014 1.761 1.761 1.689 1.676 113,047 -0.10(-5.51%)
Aug 29, 2014 1.761 1.774 1.774 1.774 103,817 +0.01(+0.74%)
Aug 28, 2014 1.735 1.767 1.702 1.761 163,643 +0.07(+4.25%)
Aug 27, 2014 1.722 1.728 1.676 1.689 143,367 +0.01(+0.39%)
Aug 26, 2014 1.689 1.695 1.676 1.682 54,750 +0.05(+2.79%)
Aug 25, 2014 1.676 1.695 1.630 1.637 153,197 -0.03(-1.57%)
Aug 22, 2014 1.663 1.689 1.637 1.663 62,968 -0.01(-0.78%)
Aug 21, 2014 1.682 1.682 1.663 1.676 134,194 -0.02(-1.15%)
Aug 20, 2014 1.722 1.722 1.676 1.695 83,839 -0.04(-2.26%)
Aug 19, 2014 1.754 1.754 1.728 1.735 69,634 -0.03(-1.48%)
Aug 18, 2014 1.741 1.774 1.715 1.761 70,666 -0.03(-1.46%)
Aug 15, 2014 1.761 1.813 1.761 1.787 42,451 -0.02(-1.08%)
Aug 14, 2014 1.806 1.819 1.774 1.806 57,038 +0.00(+0.00%)
Aug 13, 2014 1.813 1.832 1.806 1.806 18,193 -0.01(-0.36%)
Aug 12, 2014 1.813 1.839 1.800 1.813 44,707 +0.00(+0.00%)
Aug 11, 2014 1.793 1.852 1.793 1.813 42,959 +0.01(+0.36%)
Aug 08, 2014 1.787 1.839 1.787 1.806 51,002 +0.00(+0.00%)
Aug 07, 2014 1.780 1.813 1.767 1.806 42,598 -0.03(-1.77%)
Aug 06, 2014 1.800 1.839 1.767 1.839 138,498 +0.04(+2.17%)
Aug 05, 2014 1.813 1.819 1.752 1.800 79,457 -0.03(-1.78%)
Aug 04, 2014 1.845 1.859 1.826 1.832 64,757 -0.04(-2.09%)
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.