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

Drdgold Ltd ADR (NY: DRD )

9.570 +0.540 (+5.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2014 1.029 1.003 1.003 1.003 153,263 -0.04(-3.75%)
Dec 30, 2014 1.016 1.055 1.016 1.042 153,638 +0.05(+4.58%)
Dec 29, 2014 1.029 1.035 0.9702 0.9963 164,070 -0.01(-0.65%)
Dec 26, 2014 1.009 1.035 0.9507 1.003 257,422 +0.06(+6.21%)
Dec 24, 2014 0.9833 0.9442 0.9442 0.9442 186,127 +0.02(+2.11%)
Dec 23, 2014 1.048 1.048 0.8986 0.9247 378,489 -0.13(-12.35%)
Dec 22, 2014 1.172 1.172 1.035 1.055 478,081 -0.01(-1.22%)
Dec 19, 2014 1.159 1.185 1.068 1.068 8,148,305 -0.08(-6.82%)
Dec 18, 2014 1.127 1.189 1.127 1.146 377,996 +0.05(+4.76%)
Dec 17, 2014 1.081 1.127 0.9702 1.094 249,570 +0.01(+0.60%)
Dec 16, 2014 1.179 1.211 0.8791 1.087 596,174 -0.02(-1.76%)
Dec 15, 2014 1.185 1.198 1.087 1.107 491,330 -0.08(-6.59%)
Dec 12, 2014 1.224 1.231 1.140 1.185 335,251 +0.01(+0.55%)
Dec 11, 2014 1.270 1.270 1.146 1.179 615,805 -0.07(-5.73%)
Dec 10, 2014 1.302 1.302 1.211 1.250 348,376 +0.00(+0.00%)
Dec 09, 2014 1.244 1.309 1.224 1.250 228,925 +0.01(+0.52%)
Dec 08, 2014 1.263 1.270 1.127 1.244 288,548 +0.05(+4.37%)
Dec 05, 2014 1.283 1.289 1.172 1.192 219,097 -0.06(-4.69%)
Dec 04, 2014 1.309 1.348 1.237 1.250 216,935 -0.07(-5.42%)
Dec 03, 2014 1.341 1.354 1.263 1.322 198,093 +0.08(+6.28%)
Dec 02, 2014 1.380 1.380 1.237 1.244 307,127 -0.16(-11.57%)
Dec 01, 2014 1.361 1.420 1.328 1.407 239,500 +0.04(+2.86%)
Nov 28, 2014 1.452 1.472 1.367 1.367 171,817 -0.10(-7.08%)
Nov 26, 2014 1.524 1.472 1.472 1.472 150,806 -0.10(-6.61%)
Nov 25, 2014 1.530 1.608 1.491 1.576 83,838 +0.03(+2.11%)
Nov 24, 2014 1.602 1.628 1.537 1.543 99,616 -0.08(-4.82%)
Nov 21, 2014 1.582 1.667 1.573 1.621 187,306 +0.08(+5.51%)
Nov 20, 2014 1.511 1.634 1.511 1.537 282,944 +0.06(+3.96%)
Nov 19, 2014 1.550 1.654 1.472 1.478 237,723 -0.06(-3.81%)
Nov 18, 2014 1.517 1.615 1.478 1.537 293,764 +0.04(+2.61%)
Nov 17, 2014 1.465 1.543 1.426 1.498 201,917 -0.01(-0.43%)
Nov 14, 2014 1.446 1.530 1.407 1.504 294,110 +0.04(+2.67%)
Nov 13, 2014 1.465 1.550 1.446 1.465 87,229 +0.01(+0.90%)
Nov 12, 2014 1.556 1.569 1.426 1.452 199,219 -0.08(-5.19%)
Nov 11, 2014 1.486 1.583 1.454 1.532 270,532 +0.06(+3.95%)
Nov 10, 2014 1.609 1.635 1.454 1.473 215,580 -0.14(-8.80%)
Nov 07, 2014 1.570 1.667 1.486 1.616 234,891 +0.12(+8.22%)
Nov 06, 2014 1.564 1.667 1.473 1.493 365,571 -0.06(-3.75%)
Nov 05, 2014 1.622 1.635 1.499 1.551 262,930 -0.08(-4.76%)
Nov 04, 2014 1.732 1.798 1.628 1.628 126,023 -0.16(-8.70%)
Nov 03, 2014 1.764 1.874 1.641 1.784 184,924 +0.03(+1.47%)
Oct 31, 2014 1.809 1.835 1.712 1.758 151,859 -0.12(-6.53%)
Oct 30, 2014 1.842 1.919 1.796 1.881 149,300 -0.01(-0.68%)
Oct 29, 2014 2.016 2.100 1.848 1.893 116,042 -0.19(-9.29%)
Oct 28, 2014 2.016 2.165 2.016 2.087 128,601 +0.05(+2.54%)
Oct 27, 2014 1.952 1.906 1.855 2.036 177,222 +0.13(+6.78%)
Oct 24, 2014 1.945 2.023 1.861 1.906 131,399 +0.05(+2.43%)
Oct 23, 2014 1.693 1.965 1.616 1.861 508,550 +0.25(+15.66%)
Oct 22, 2014 1.790 1.796 1.583 1.609 172,086 -0.14(-7.78%)
Oct 21, 2014 1.855 1.855 1.732 1.745 134,901 -0.07(-3.91%)
Oct 20, 2014 1.855 1.874 1.816 1.816 85,060 -0.06(-3.44%)
Oct 17, 2014 1.861 1.939 1.809 1.881 159,097 -0.06(-3.00%)
Oct 16, 2014 1.958 2.049 1.926 1.939 76,820 -0.08(-3.85%)
Oct 15, 2014 2.100 2.124 1.977 2.016 136,844 -0.06(-2.80%)
Oct 14, 2014 1.990 2.120 1.971 2.074 219,188 +0.01(+0.63%)
Oct 13, 2014 2.049 2.126 1.997 2.061 85,979 +0.03(+1.27%)
Oct 10, 2014 2.023 2.152 1.971 2.036 107,303 +0.02(+0.96%)
Oct 09, 2014 2.094 2.113 1.971 2.016 107,161 -0.08(-4.00%)
Oct 08, 2014 1.952 2.126 1.809 2.100 246,257 +0.16(+7.97%)
Oct 07, 2014 2.016 2.094 1.919 1.945 189,950 -0.03(-1.31%)
Oct 06, 2014 1.926 2.010 1.887 1.971 198,243 +0.01(+0.66%)
Oct 03, 2014 2.094 2.100 1.926 1.958 263,375 -0.20(-9.28%)
Oct 02, 2014 2.210 2.210 2.139 2.158 97,387 -0.06(-2.62%)
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.