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 (%)
May 30, 2014 1.695 1.695 1.573 1.624 468,745 -0.07(-4.23%)
May 29, 2014 1.669 1.709 1.650 1.695 84,174 +0.03(+1.56%)
May 28, 2014 1.702 1.709 1.637 1.669 197,178 -0.03(-1.92%)
May 27, 2014 1.695 1.748 1.663 1.702 197,519 -0.10(-5.43%)
May 23, 2014 1.800 1.800 1.800 1.800 33,583 -0.01(-0.36%)
May 22, 2014 1.852 1.852 1.793 1.806 48,012 -0.03(-1.42%)
May 21, 2014 1.806 1.832 1.761 1.832 77,870 +0.04(+2.18%)
May 20, 2014 1.800 1.806 1.761 1.793 98,100 +0.01(+0.36%)
May 19, 2014 1.813 1.839 1.767 1.787 153,680 -0.02(-1.08%)
May 16, 2014 1.793 1.813 1.767 1.806 160,575 +0.01(+0.76%)
May 15, 2014 1.872 1.924 1.780 1.793 367,182 -0.20(-9.87%)
May 14, 2014 2.015 2.022 1.976 1.989 52,126 -0.00(-0.16%)
May 13, 2014 2.015 2.080 1.992 1.992 85,391 -0.01(-0.49%)
May 12, 2014 2.022 2.034 1.989 2.002 84,720 +0.01(+0.33%)
May 09, 2014 2.041 2.041 1.989 1.995 82,834 -0.07(-3.17%)
May 08, 2014 2.074 2.093 2.054 2.061 41,936 +0.01(+0.32%)
May 07, 2014 2.093 2.100 2.028 2.054 194,092 -0.05(-2.17%)
May 06, 2014 2.087 2.139 2.087 2.100 74,478 +0.01(+0.62%)
May 05, 2014 2.080 2.106 2.054 2.087 63,716 +0.02(+0.95%)
May 02, 2014 2.028 2.080 2.022 2.067 66,082 +0.03(+1.60%)
May 01, 2014 2.080 2.080 2.022 2.035 99,966 -0.07(-3.11%)
Apr 30, 2014 2.074 2.119 2.067 2.100 49,312 -0.02(-0.92%)
Apr 29, 2014 2.061 2.126 2.035 2.119 134,455 +0.04(+1.88%)
Apr 28, 2014 2.113 2.113 2.061 2.080 78,773 -0.03(-1.54%)
Apr 25, 2014 2.100 2.119 2.061 2.113 230,841 +0.02(+0.93%)
Apr 24, 2014 2.080 2.119 2.061 2.093 318,912 -0.04(-1.84%)
Apr 23, 2014 2.087 2.198 2.054 2.132 135,197 +0.04(+1.87%)
Apr 22, 2014 2.074 2.093 2.015 2.093 125,885 +0.07(+3.55%)
Apr 21, 2014 2.093 2.106 1.963 2.022 133,979 -0.02(-0.96%)
Apr 17, 2014 2.087 2.041 2.041 2.041 222,203 -0.04(-1.88%)
Apr 16, 2014 2.119 2.119 2.067 2.080 216,262 -0.05(-2.15%)
Apr 15, 2014 2.119 2.139 2.087 2.126 160,530 -0.01(-0.31%)
Apr 14, 2014 2.126 2.152 2.100 2.132 419,819 +0.01(+0.31%)
Apr 11, 2014 2.139 2.158 2.080 2.126 464,198 -0.07(-3.26%)
Apr 10, 2014 2.230 2.242 2.185 2.198 163,902 -0.06(-2.60%)
Apr 09, 2014 2.204 2.269 2.172 2.256 194,430 -0.01(-0.29%)
Apr 08, 2014 2.243 2.263 2.204 2.263 152,058 -0.01(-0.57%)
Apr 07, 2014 2.302 2.315 2.250 2.276 167,230 -0.09(-3.86%)
Apr 04, 2014 2.400 2.400 2.341 2.367 178,615 -0.03(-1.09%)
Apr 03, 2014 2.400 2.400 2.354 2.393 103,260 -0.07(-2.91%)
Apr 02, 2014 2.439 2.471 2.432 2.465 167,480 +0.04(+1.61%)
Apr 01, 2014 2.458 2.498 2.361 2.426 109,413 -0.01(-0.27%)
Mar 31, 2014 2.491 2.556 2.374 2.432 228,639 -0.12(-4.85%)
Mar 28, 2014 2.491 2.563 2.491 2.556 121,333 +0.06(+2.35%)
Mar 27, 2014 2.445 2.511 2.445 2.498 89,509 +0.03(+1.06%)
Mar 26, 2014 2.530 2.569 2.452 2.471 134,922 -0.06(-2.32%)
Mar 25, 2014 2.498 2.550 2.498 2.530 82,693 +0.03(+1.04%)
Mar 24, 2014 2.589 2.589 2.485 2.504 160,280 -0.07(-2.78%)
Mar 21, 2014 2.654 2.654 2.498 2.576 1,144,563 -0.04(-1.50%)
Mar 20, 2014 2.511 2.667 2.511 2.615 334,591 +0.08(+3.35%)
Mar 19, 2014 2.582 2.582 2.524 2.530 260,471 -0.16(-5.83%)
Mar 18, 2014 2.713 2.758 2.680 2.687 146,414 -0.11(-3.96%)
Mar 17, 2014 2.824 2.908 2.778 2.798 305,138 -0.01(-0.46%)
Mar 14, 2014 2.804 2.876 2.766 2.811 113,598 -0.03(-1.15%)
Mar 13, 2014 2.771 2.856 2.771 2.843 163,675 +0.07(+2.59%)
Mar 12, 2014 2.713 2.771 2.700 2.771 218,844 +0.10(+3.66%)
Mar 11, 2014 2.687 2.745 2.654 2.674 295,152 +0.05(+1.74%)
Mar 10, 2014 2.589 2.667 2.589 2.628 102,170 +0.00(+0.00%)
Mar 07, 2014 2.595 2.648 2.576 2.628 82,452 -0.01(-0.49%)
Mar 06, 2014 2.608 2.674 2.589 2.641 183,717 +0.06(+2.27%)
Mar 05, 2014 2.569 2.648 2.537 2.582 193,002 +0.03(+1.28%)
Mar 04, 2014 2.524 2.569 2.524 2.550 71,957 +0.03(+1.30%)
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.