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

Drdgold Ltd ADR (NY: DRD )

8.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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, 2019 4.229 4.253 4.015 4.078 134,975 -0.14(-3.39%)
Dec 30, 2019 4.007 4.221 3.991 4.221 238,112 +0.11(+2.71%)
Dec 27, 2019 4.126 4.158 4.054 4.110 141,768 -0.05(-1.15%)
Dec 26, 2019 4.110 4.174 4.078 4.158 147,893 +0.09(+2.15%)
Dec 24, 2019 3.895 4.110 3.882 4.070 210,577 +0.21(+5.57%)
Dec 23, 2019 3.792 3.879 3.792 3.856 80,969 +0.07(+1.89%)
Dec 20, 2019 3.784 3.792 3.752 3.784 69,311 +0.03(+0.85%)
Dec 19, 2019 3.744 3.768 3.744 3.752 40,965 +0.00(+0.00%)
Dec 18, 2019 3.673 3.768 3.673 3.752 77,350 +0.08(+2.16%)
Dec 17, 2019 3.697 3.760 3.649 3.673 105,730 +0.07(+1.99%)
Dec 16, 2019 3.625 3.628 3.553 3.601 39,068 -0.06(-1.52%)
Dec 13, 2019 3.498 3.680 3.482 3.657 117,742 +0.03(+0.88%)
Dec 12, 2019 3.776 3.776 3.577 3.625 95,640 -0.12(-3.18%)
Dec 11, 2019 3.609 3.760 3.577 3.744 103,125 +0.23(+6.56%)
Dec 10, 2019 3.625 3.641 3.474 3.514 88,799 -0.11(-3.07%)
Dec 09, 2019 3.633 3.681 3.617 3.625 27,230 +0.02(+0.66%)
Dec 06, 2019 3.728 3.736 3.585 3.601 65,286 -0.10(-2.79%)
Dec 05, 2019 3.720 3.768 3.649 3.704 100,085 -0.03(-0.85%)
Dec 04, 2019 3.712 3.776 3.619 3.736 199,639 +0.20(+5.62%)
Dec 03, 2019 3.506 3.625 3.506 3.538 124,589 +0.22(+6.71%)
Dec 02, 2019 3.220 3.339 3.220 3.315 67,758 +0.06(+1.96%)
Nov 29, 2019 3.220 3.299 3.220 3.251 24,781 -0.02(-0.49%)
Nov 27, 2019 3.196 3.291 3.181 3.267 43,398 +0.02(+0.74%)
Nov 26, 2019 3.140 3.283 3.132 3.243 127,227 +0.09(+2.77%)
Nov 25, 2019 3.212 3.267 3.108 3.156 206,143 -0.13(-3.87%)
Nov 22, 2019 3.339 3.339 3.220 3.283 77,614 -0.03(-0.96%)
Nov 21, 2019 3.402 3.407 3.243 3.315 121,063 -0.10(-3.02%)
Nov 20, 2019 3.450 3.467 3.371 3.418 52,809 -0.05(-1.38%)
Nov 19, 2019 3.434 3.498 3.394 3.466 83,759 +0.02(+0.46%)
Nov 18, 2019 3.506 3.526 3.418 3.450 124,795 -0.10(-2.69%)
Nov 15, 2019 3.601 3.601 3.506 3.546 54,719 -0.06(-1.55%)
Nov 14, 2019 3.569 3.649 3.561 3.601 81,372 +0.10(+2.95%)
Nov 13, 2019 3.538 3.569 3.474 3.498 112,554 +0.07(+2.09%)
Nov 12, 2019 3.347 3.462 3.315 3.426 102,631 -0.02(-0.69%)
Nov 11, 2019 3.418 3.498 3.350 3.450 74,045 +0.00(+0.00%)
Nov 08, 2019 3.426 3.569 3.410 3.450 188,186 -0.14(-3.98%)
Nov 07, 2019 3.712 3.712 3.534 3.593 123,902 -0.15(-4.03%)
Nov 06, 2019 3.744 3.792 3.689 3.744 76,278 +0.04(+1.07%)
Nov 05, 2019 3.760 3.768 3.661 3.704 141,688 -0.06(-1.48%)
Nov 04, 2019 3.951 3.951 3.736 3.760 199,079 -0.21(-5.21%)
Nov 01, 2019 4.038 4.038 3.895 3.967 141,265 -0.10(-2.35%)
Oct 31, 2019 3.959 4.086 3.943 4.062 216,258 +0.12(+3.02%)
Oct 30, 2019 3.911 3.959 3.840 3.943 237,309 +0.08(+2.06%)
Oct 29, 2019 3.719 3.887 3.700 3.863 109,116 +0.17(+4.74%)
Oct 28, 2019 3.752 3.784 3.641 3.689 106,970 -0.16(-4.13%)
Oct 25, 2019 3.903 3.943 3.776 3.848 152,964 +0.06(+1.68%)
Oct 24, 2019 3.553 3.824 3.542 3.784 167,727 +0.10(+2.81%)
Oct 23, 2019 3.617 3.681 3.609 3.681 55,229 +0.07(+1.98%)
Oct 22, 2019 3.657 3.681 3.561 3.609 58,562 -0.05(-1.30%)
Oct 21, 2019 3.752 3.760 3.617 3.657 61,363 -0.02(-0.43%)
Oct 18, 2019 3.657 3.720 3.637 3.673 61,009 -0.04(-1.07%)
Oct 17, 2019 3.649 3.752 3.589 3.712 141,393 +0.21(+6.14%)
Oct 16, 2019 3.569 3.577 3.482 3.498 73,771 +0.01(+0.23%)
Oct 15, 2019 3.569 3.609 3.474 3.490 136,338 -0.17(-4.57%)
Oct 14, 2019 3.704 3.728 3.633 3.657 81,759 +0.00(+0.00%)
Oct 11, 2019 3.792 3.816 3.639 3.657 187,305 -0.18(-4.76%)
Oct 10, 2019 3.895 3.895 3.736 3.840 217,760 -0.06(-1.43%)
Oct 09, 2019 3.975 4.007 3.824 3.895 185,628 -0.06(-1.41%)
Oct 08, 2019 3.951 3.959 3.887 3.951 235,114 +0.19(+5.07%)
Oct 07, 2019 3.697 3.846 3.696 3.760 124,886 -0.01(-0.21%)
Oct 04, 2019 3.728 3.792 3.649 3.768 207,181 +0.02(+0.42%)
Oct 03, 2019 3.800 3.943 3.736 3.752 281,649 -0.07(-1.87%)
Oct 02, 2019 3.657 3.848 3.657 3.824 325,466 +0.28(+7.85%)
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.