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: 7:00 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 (%)
Feb 28, 2017 3.960 4.088 3.907 3.952 427,574 -0.02(-0.38%)
Feb 27, 2017 4.330 4.405 3.922 3.967 777,290 -0.41(-9.33%)
Feb 24, 2017 4.617 4.617 4.330 4.375 780,347 -0.27(-5.85%)
Feb 23, 2017 4.640 4.753 4.617 4.648 785,757 +0.02(+0.33%)
Feb 22, 2017 4.738 4.753 4.549 4.632 643,667 -0.13(-2.70%)
Feb 21, 2017 4.814 4.859 4.753 4.761 488,539 -0.18(-3.67%)
Feb 17, 2017 4.942 4.942 4.942 0 +0.05(+1.08%)
Feb 16, 2017 4.852 4.912 4.791 4.889 368,170 +0.08(+1.57%)
Feb 15, 2017 4.753 4.836 4.685 4.814 336,558 -0.02(-0.47%)
Feb 14, 2017 4.836 4.859 4.648 4.836 393,745 +0.05(+1.11%)
Feb 13, 2017 4.761 4.806 4.700 4.784 310,250 -0.05(-1.09%)
Feb 10, 2017 4.595 4.867 4.565 4.836 410,923 +0.17(+3.56%)
Feb 09, 2017 4.836 4.859 4.625 4.670 512,990 -0.17(-3.44%)
Feb 08, 2017 4.768 4.982 4.746 4.836 1,093,772 +0.23(+5.09%)
Feb 07, 2017 4.519 4.700 4.471 4.602 898,423 +0.10(+2.18%)
Feb 06, 2017 4.058 4.511 4.058 4.504 935,099 +0.14(+3.11%)
Feb 03, 2017 4.375 4.391 4.300 4.368 302,243 +0.03(+0.70%)
Feb 02, 2017 4.323 4.383 4.277 4.338 343,168 +0.12(+2.87%)
Feb 01, 2017 4.239 4.247 4.156 4.217 246,492 -0.08(-1.76%)
Jan 31, 2017 4.247 4.338 4.239 4.292 277,364 +0.17(+4.22%)
Jan 30, 2017 4.119 4.239 4.088 4.119 501,646 +0.00(+0.00%)
Jan 27, 2017 4.156 4.164 4.028 4.119 555,844 -0.11(-2.68%)
Jan 26, 2017 4.270 4.307 4.164 4.232 412,745 -0.14(-3.28%)
Jan 25, 2017 4.421 4.421 4.300 4.375 367,008 -0.13(-2.85%)
Jan 24, 2017 4.564 4.595 4.436 4.504 422,419 -0.05(-1.16%)
Jan 23, 2017 4.511 4.610 4.443 4.557 460,224 +0.14(+3.25%)
Jan 20, 2017 4.360 4.496 4.292 4.413 401,095 +0.07(+1.57%)
Jan 19, 2017 4.239 4.428 4.239 4.345 324,148 +0.04(+0.88%)
Jan 18, 2017 4.489 4.493 4.218 4.307 506,195 -0.21(-4.68%)
Jan 17, 2017 4.459 4.610 4.383 4.519 862,238 +0.16(+3.64%)
Jan 13, 2017 4.360 4.360 4.360 0 +0.05(+1.05%)
Jan 12, 2017 4.421 4.456 4.247 4.315 483,891 -0.02(-0.35%)
Jan 11, 2017 4.307 4.428 4.179 4.330 535,221 -0.01(-0.17%)
Jan 10, 2017 4.285 4.421 4.171 4.338 461,826 +0.04(+0.88%)
Jan 09, 2017 4.315 4.496 4.187 4.300 1,097,139 +0.00(+0.00%)
Jan 06, 2017 4.383 4.466 4.156 4.300 760,403 -0.20(-4.53%)
Jan 05, 2017 4.194 4.534 4.187 4.504 970,870 +0.37(+8.96%)
Jan 04, 2017 4.111 4.171 4.041 4.134 574,092 +0.03(+0.74%)
Jan 03, 2017 3.952 4.164 3.877 4.103 710,654 +0.11(+2.65%)
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%)
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.