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

Drdgold Ltd ADR (NY: DRD )

7.830 -0.050 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Jul 31, 2015 0.8148 0.8411 0.7918 0.8345 94,711 +0.05(+5.83%)
Jul 30, 2015 0.7885 0.8214 0.7557 0.7885 77,962 -0.03(-4.00%)
Jul 29, 2015 0.8016 0.8542 0.7951 0.8214 44,695 +0.01(+0.81%)
Jul 28, 2015 0.8016 0.8279 0.8016 0.8148 46,891 -0.01(-0.80%)
Jul 27, 2015 0.8476 0.8608 0.8148 0.8214 113,800 -0.05(-6.02%)
Jul 24, 2015 0.8411 0.8936 0.8082 0.8739 140,882 +0.03(+3.10%)
Jul 23, 2015 0.9396 0.9462 0.8476 0.8476 147,732 -0.05(-5.84%)
Jul 22, 2015 0.9265 0.9725 0.8936 0.9002 114,878 -0.07(-6.80%)
Jul 21, 2015 0.9922 1.005 0.9593 0.9659 123,220 +0.01(+1.38%)
Jul 20, 2015 1.025 1.058 0.9528 0.9528 276,200 -0.11(-10.49%)
Jul 17, 2015 1.110 1.130 1.058 1.064 82,197 -0.02(-1.82%)
Jul 16, 2015 1.104 1.104 1.084 1.084 30,132 -0.03(-2.37%)
Jul 15, 2015 1.130 1.130 1.091 1.110 18,830 -0.01(-1.17%)
Jul 14, 2015 1.137 1.137 1.117 1.124 16,235 +0.01(+0.59%)
Jul 13, 2015 1.124 1.130 1.084 1.117 40,369 +0.03(+3.03%)
Jul 10, 2015 1.084 1.104 1.064 1.084 39,099 -0.03(-2.37%)
Jul 09, 2015 1.183 1.183 1.064 1.110 119,959 -0.05(-4.52%)
Jul 08, 2015 1.143 1.170 1.130 1.163 56,380 +0.01(+0.57%)
Jul 07, 2015 1.163 1.176 1.117 1.156 96,474 -0.03(-2.22%)
Jul 06, 2015 1.170 1.183 1.143 1.183 11,614 +0.01(+1.12%)
Jul 02, 2015 1.196 1.170 1.170 1.170 71,832 -0.01(-0.56%)
Jul 01, 2015 1.229 1.229 1.170 1.176 55,134 -0.04(-3.24%)
Jun 30, 2015 1.183 1.222 1.183 1.216 16,681 +0.01(+1.09%)
Jun 29, 2015 1.196 1.235 1.176 1.202 29,218 +0.01(+0.55%)
Jun 26, 2015 1.235 1.242 1.196 1.196 64,627 -0.05(-4.21%)
Jun 25, 2015 1.242 1.248 1.196 1.248 39,428 +0.01(+0.53%)
Jun 24, 2015 1.202 1.248 1.183 1.242 30,434 +0.01(+1.07%)
Jun 23, 2015 1.209 1.229 1.189 1.229 50,452 -0.01(-0.53%)
Jun 22, 2015 1.209 1.268 1.209 1.235 74,344 -0.02(-1.57%)
Jun 19, 2015 1.183 1.255 1.170 1.255 757,173 +0.11(+9.14%)
Jun 18, 2015 1.150 1.176 1.110 1.150 140,261 +0.05(+4.17%)
Jun 17, 2015 1.104 1.117 1.045 1.104 91,713 +0.05(+5.00%)
Jun 16, 2015 1.051 1.078 1.018 1.051 69,292 +0.00(+0.00%)
Jun 15, 2015 1.078 1.091 1.051 1.051 62,804 +0.00(+0.00%)
Jun 12, 2015 1.091 1.097 1.051 1.051 51,859 -0.02(-1.84%)
Jun 11, 2015 1.104 1.110 1.064 1.071 37,716 -0.04(-3.55%)
Jun 10, 2015 1.150 1.170 1.104 1.110 58,899 -0.03(-2.31%)
Jun 09, 2015 1.130 1.155 1.124 1.137 28,725 +0.00(+0.00%)
Jun 08, 2015 1.084 1.137 1.084 1.137 30,543 +0.08(+7.45%)
Jun 05, 2015 1.084 1.104 1.058 1.058 94,351 -0.03(-2.42%)
Jun 04, 2015 1.097 1.097 1.071 1.084 31,449 -0.04(-3.51%)
Jun 03, 2015 1.104 1.156 1.104 1.124 71,622 +0.03(+2.39%)
Jun 02, 2015 1.163 1.170 1.071 1.097 73,617 -0.09(-7.22%)
Jun 01, 2015 1.170 1.202 1.158 1.183 37,415 +0.03(+2.86%)
May 29, 2015 1.170 1.170 1.130 1.150 40,743 +0.00(+0.00%)
May 28, 2015 1.110 1.156 1.104 1.150 69,372 +0.02(+1.74%)
May 27, 2015 1.124 1.150 1.117 1.130 47,005 -0.01(-0.58%)
May 26, 2015 1.150 1.163 1.130 1.137 54,747 -0.01(-1.14%)
May 22, 2015 1.163 1.150 1.150 1.150 31,502 +0.01(+1.16%)
May 21, 2015 1.176 1.176 1.137 1.137 56,391 -0.04(-3.35%)
May 20, 2015 1.202 1.202 1.156 1.176 39,314 -0.03(-2.19%)
May 19, 2015 1.242 1.248 1.196 1.202 60,500 -0.05(-3.68%)
May 18, 2015 1.301 1.301 1.248 1.248 100,344 -0.02(-1.55%)
May 15, 2015 1.235 1.281 1.235 1.268 52,998 +0.03(+2.66%)
May 14, 2015 1.235 1.268 1.235 1.235 113,940 +0.00(+0.00%)
May 13, 2015 1.255 1.262 1.212 1.235 177,169 +0.04(+3.30%)
May 12, 2015 1.170 1.209 1.163 1.196 35,559 +0.01(+1.11%)
May 11, 2015 1.156 1.202 1.143 1.183 141,180 -0.04(-3.23%)
May 08, 2015 1.163 1.222 1.150 1.222 342,925 +0.06(+5.08%)
May 07, 2015 1.137 1.163 1.130 1.163 165,096 -0.01(-0.56%)
May 06, 2015 1.183 1.183 1.156 1.170 182,284 +0.01(+1.14%)
May 05, 2015 1.163 1.196 1.156 1.156 89,153 +0.02(+1.73%)
May 04, 2015 1.150 1.168 1.143 1.137 39,207 +0.01(+0.58%)
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.