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

Drdgold Ltd ADR (NY: DRD )

8.550 +0.070 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 30, 2016 3.998 3.998 3.998 0 -0.15(-3.64%)
Dec 29, 2016 3.998 4.187 3.990 4.149 1,003,201 +0.18(+4.57%)
Dec 28, 2016 3.854 3.990 3.778 3.967 575,392 +0.07(+1.74%)
Dec 27, 2016 4.005 4.073 3.854 3.899 467,420 -0.05(-1.15%)
Dec 23, 2016 3.945 3.945 3.945 0 +0.20(+5.45%)
Dec 22, 2016 3.703 3.794 3.627 3.741 931,952 -0.01(-0.20%)
Dec 21, 2016 3.665 3.794 3.605 3.748 855,334 +0.20(+5.76%)
Dec 20, 2016 3.386 3.597 3.355 3.544 1,193,063 +0.02(+0.43%)
Dec 19, 2016 3.355 3.590 3.313 3.529 930,301 +0.21(+6.38%)
Dec 16, 2016 3.272 3.408 3.159 3.317 8,751,150 +0.14(+4.28%)
Dec 15, 2016 3.174 3.257 3.068 3.181 1,315,789 -0.14(-4.10%)
Dec 14, 2016 3.506 3.537 3.280 3.317 1,337,364 -0.16(-4.57%)
Dec 13, 2016 3.408 3.537 3.386 3.476 1,444,270 +0.13(+3.84%)
Dec 12, 2016 3.091 3.499 3.023 3.348 2,455,622 +0.28(+9.11%)
Dec 09, 2016 3.174 3.174 3.000 3.068 928,257 -0.12(-3.79%)
Dec 08, 2016 3.219 3.272 3.166 3.189 332,988 -0.05(-1.40%)
Dec 07, 2016 3.249 3.363 3.219 3.234 439,380 +0.02(+0.47%)
Dec 06, 2016 3.265 3.333 3.181 3.219 484,709 -0.10(-2.96%)
Dec 05, 2016 3.363 3.440 3.242 3.317 624,944 -0.10(-2.88%)
Dec 02, 2016 3.242 3.499 3.242 3.416 1,097,715 -0.16(-4.44%)
Dec 01, 2016 3.234 3.642 3.234 3.574 828,976 +0.17(+4.88%)
Nov 30, 2016 3.333 3.454 3.113 3.408 760,630 -0.10(-2.80%)
Nov 29, 2016 3.272 3.552 3.265 3.506 625,731 +0.14(+4.04%)
Nov 28, 2016 3.189 3.378 3.166 3.370 621,386 +0.16(+4.94%)
Nov 25, 2016 3.106 3.265 3.098 3.212 191,055 +0.06(+1.92%)
Nov 23, 2016 3.151 3.151 3.151 0 -0.07(-2.11%)
Nov 22, 2016 3.144 3.257 3.023 3.219 451,807 +0.02(+0.71%)
Nov 21, 2016 3.197 3.272 3.151 3.197 337,248 -0.03(-0.94%)
Nov 18, 2016 3.204 3.280 3.142 3.227 380,428 -0.09(-2.73%)
Nov 17, 2016 3.378 3.476 3.234 3.317 511,021 -0.03(-0.90%)
Nov 16, 2016 3.249 3.363 3.181 3.348 670,742 +0.09(+2.78%)
Nov 15, 2016 3.023 3.257 2.955 3.257 587,970 +0.16(+5.12%)
Nov 14, 2016 2.925 3.136 2.796 3.098 715,708 +0.13(+4.33%)
Nov 11, 2016 3.347 3.363 2.925 2.970 1,756,936 -0.52(-14.94%)
Nov 10, 2016 3.718 3.718 3.469 3.491 621,603 -0.23(-6.29%)
Nov 09, 2016 4.005 4.020 3.658 3.726 514,300 +0.01(+0.20%)
Nov 08, 2016 3.763 3.809 3.665 3.718 460,628 +0.00(+0.00%)
Nov 07, 2016 3.778 3.838 3.601 3.718 545,057 -0.29(-7.17%)
Nov 04, 2016 3.892 4.058 3.877 4.005 600,226 +0.10(+2.51%)
Nov 03, 2016 3.741 3.926 3.733 3.907 512,665 +0.17(+4.44%)
Nov 02, 2016 3.952 4.005 3.703 3.741 788,157 -0.19(-4.81%)
Nov 01, 2016 3.877 4.028 3.862 3.930 654,108 +0.02(+0.58%)
Oct 31, 2016 3.635 3.922 3.635 3.907 279,517 +0.20(+5.30%)
Oct 28, 2016 3.552 3.801 3.526 3.710 311,762 +0.11(+2.94%)
Oct 27, 2016 3.688 3.726 3.552 3.605 205,771 -0.09(-2.45%)
Oct 26, 2016 3.839 3.914 3.673 3.695 349,184 -0.20(-5.05%)
Oct 25, 2016 3.778 3.922 3.703 3.892 480,366 +0.18(+4.89%)
Oct 24, 2016 3.945 3.945 3.627 3.710 389,447 -0.19(-4.84%)
Oct 21, 2016 3.960 4.006 3.877 3.899 485,066 -0.04(-0.96%)
Oct 20, 2016 3.960 3.998 3.846 3.937 475,168 +0.11(+2.76%)
Oct 19, 2016 3.786 3.869 3.718 3.831 644,350 +0.18(+4.97%)
Oct 18, 2016 3.567 3.650 3.506 3.650 427,326 +0.17(+5.00%)
Oct 17, 2016 3.469 3.529 3.401 3.476 248,261 +0.08(+2.22%)
Oct 14, 2016 3.484 3.522 3.401 3.401 204,714 -0.11(-3.02%)
Oct 13, 2016 3.506 3.620 3.446 3.506 298,821 -0.02(-0.64%)
Oct 12, 2016 3.340 3.605 3.333 3.529 396,359 +0.18(+5.31%)
Oct 11, 2016 3.344 3.470 3.307 3.351 499,237 +0.00(+0.00%)
Oct 10, 2016 3.395 3.462 3.344 3.351 328,472 +0.08(+2.49%)
Oct 07, 2016 3.373 3.410 3.180 3.269 406,839 -0.01(-0.45%)
Oct 06, 2016 3.284 3.410 3.188 3.284 513,190 -0.11(-3.28%)
Oct 05, 2016 3.410 3.440 3.299 3.395 403,051 +0.05(+1.55%)
Oct 04, 2016 3.410 3.458 3.269 3.344 734,403 -0.20(-5.65%)
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.