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

Drdgold Ltd ADR (NY: DRD )

8.110 +0.280 (+3.58%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Aug 31, 2012 3.501 3.679 3.399 3.558 168,113 -0.09(-2.44%)
Aug 30, 2012 3.711 3.749 3.596 3.647 69,769 -0.07(-1.88%)
Aug 29, 2012 3.742 3.784 3.634 3.717 81,107 -0.27(-6.70%)
Aug 27, 2012 4.104 4.104 3.939 3.984 21,475 -0.12(-2.94%)
Aug 24, 2012 3.996 4.143 3.996 4.104 84,563 +0.04(+0.94%)
Aug 23, 2012 3.971 4.104 3.958 4.066 101,034 +0.03(+0.63%)
Aug 22, 2012 3.895 4.092 3.812 4.041 46,366 +0.12(+3.08%)
Aug 21, 2012 3.882 3.958 3.857 3.920 113,249 +0.01(+0.16%)
Aug 20, 2012 3.908 3.958 3.876 3.914 37,151 -0.06(-1.60%)
Aug 17, 2012 3.908 3.990 3.876 3.977 33,070 +0.03(+0.64%)
Aug 16, 2012 3.882 4.003 3.850 3.952 70,867 +0.07(+1.69%)
Aug 15, 2012 3.876 3.888 3.850 3.886 11,517 +0.01(+0.28%)
Aug 14, 2012 3.939 3.971 3.825 3.876 23,587 -0.08(-2.09%)
Aug 13, 2012 3.888 3.971 3.882 3.958 18,313 +0.10(+2.47%)
Aug 10, 2012 3.908 3.952 3.863 3.863 40,831 -0.04(-1.14%)
Aug 09, 2012 3.850 3.908 3.850 3.908 32,466 +0.06(+1.65%)
Aug 08, 2012 3.768 3.850 3.768 3.844 14,997 +0.06(+1.51%)
Aug 07, 2012 3.800 3.844 3.755 3.787 28,306 +0.01(+0.34%)
Aug 06, 2012 3.825 3.908 3.723 3.774 22,799 -0.06(-1.66%)
Aug 03, 2012 3.895 3.908 3.838 3.838 11,553 -0.03(-0.82%)
Aug 02, 2012 3.780 3.908 3.749 3.869 26,191 +0.06(+1.67%)
Aug 01, 2012 3.787 3.908 3.749 3.806 18,233 -0.03(-0.66%)
Jul 31, 2012 3.895 3.908 3.819 3.831 21,159 -0.06(-1.63%)
Jul 30, 2012 3.895 3.908 3.863 3.895 25,877 -0.01(-0.16%)
Jul 27, 2012 3.901 3.908 3.825 3.901 41,453 -0.01(-0.16%)
Jul 26, 2012 3.869 3.939 3.806 3.908 42,443 +0.04(+0.99%)
Jul 25, 2012 3.793 3.939 3.749 3.869 25,822 +0.14(+3.75%)
Jul 24, 2012 3.768 3.768 3.647 3.730 61,565 -0.02(-0.51%)
Jul 23, 2012 3.641 3.774 3.590 3.749 33,013 +0.06(+1.55%)
Jul 20, 2012 3.653 3.698 3.644 3.691 6,327 +0.03(+0.69%)
Jul 19, 2012 3.672 3.698 3.590 3.666 22,934 -0.03(-0.69%)
Jul 18, 2012 3.628 3.698 3.561 3.691 19,464 +0.02(+0.52%)
Jul 17, 2012 3.749 3.819 3.634 3.672 52,804 -0.10(-2.53%)
Jul 16, 2012 3.634 3.780 3.609 3.768 53,562 +0.13(+3.67%)
Jul 13, 2012 3.685 3.691 3.537 3.634 89,310 -0.01(-0.17%)
Jul 12, 2012 3.431 3.704 3.431 3.641 83,499 +0.02(+0.53%)
Jul 11, 2012 3.685 3.685 3.495 3.622 105,146 -0.10(-2.56%)
Jul 10, 2012 3.888 3.901 3.717 3.717 41,627 -0.16(-4.10%)
Jul 09, 2012 3.939 3.939 3.850 3.876 34,625 -0.08(-1.93%)
Jul 06, 2012 4.035 4.035 3.939 3.952 42,871 -0.17(-4.16%)
Jul 05, 2012 4.174 4.193 3.958 4.124 27,009 -0.11(-2.70%)
Jul 03, 2012 4.181 4.263 4.162 4.238 39,953 +0.11(+2.62%)
Jul 02, 2012 4.168 4.168 4.130 4.130 2,831 -0.03(-0.76%)
Jun 29, 2012 4.162 4.168 4.073 4.162 51,537 +0.17(+4.13%)
Jun 28, 2012 4.193 4.193 3.920 3.996 61,661 -0.23(-5.41%)
Jun 27, 2012 4.282 4.282 4.162 4.225 27,130 -0.05(-1.19%)
Jun 26, 2012 4.244 4.321 4.193 4.276 22,176 +0.00(+0.00%)
Jun 25, 2012 4.117 4.301 4.117 4.276 39,092 +0.11(+2.75%)
Jun 22, 2012 4.168 4.193 4.073 4.162 43,927 +0.03(+0.61%)
Jun 21, 2012 4.301 4.333 4.079 4.136 124,118 -0.18(-4.26%)
Jun 20, 2012 4.301 4.422 4.162 4.321 76,956 +0.01(+0.29%)
Jun 19, 2012 4.301 4.321 4.251 4.308 22,547 +0.02(+0.44%)
Jun 18, 2012 4.193 4.352 4.155 4.289 45,734 +0.08(+1.96%)
Jun 15, 2012 4.136 4.219 4.104 4.206 170,737 +0.22(+5.41%)
Jun 14, 2012 4.111 4.149 3.971 3.990 47,965 -0.10(-2.48%)
Jun 13, 2012 4.092 4.289 4.073 4.092 72,584 -0.04(-0.92%)
Jun 12, 2012 4.054 4.162 3.990 4.130 92,472 +0.10(+2.52%)
Jun 11, 2012 4.149 4.193 3.965 4.028 56,091 -0.15(-3.50%)
Jun 08, 2012 4.073 4.174 4.009 4.174 21,568 +0.04(+1.08%)
Jun 07, 2012 4.251 4.301 4.085 4.130 63,490 -0.13(-2.99%)
Jun 06, 2012 4.232 4.301 4.181 4.257 96,798 +0.00(+0.00%)
Jun 05, 2012 4.263 4.314 4.162 4.257 63,534 -0.03(-0.59%)
Jun 04, 2012 4.181 4.282 4.143 4.282 63,770 +0.13(+3.22%)
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.