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

Drdgold Ltd ADR (NY: DRD )

10.15 -0.09 (-0.88%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 27, 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 0.8074 0.8335 0.7847 0.8270 95,573 +0.05(+5.83%)
Jul 30, 2015 0.7814 0.8140 0.7488 0.7814 78,671 -0.03(-4.00%)
Jul 29, 2015 0.7944 0.8465 0.7879 0.8140 45,102 +0.01(+0.81%)
Jul 28, 2015 0.7944 0.8205 0.7944 0.8074 47,318 -0.01(-0.80%)
Jul 27, 2015 0.8400 0.8530 0.8074 0.8140 114,835 -0.05(-6.01%)
Jul 24, 2015 0.8335 0.8856 0.8009 0.8661 142,163 +0.03(+3.10%)
Jul 23, 2015 0.9312 0.9377 0.8400 0.8400 149,075 -0.05(-5.84%)
Jul 22, 2015 0.9181 0.9637 0.8856 0.8921 115,922 -0.07(-6.80%)
Jul 21, 2015 0.9833 0.9963 0.9507 0.9572 124,341 +0.01(+1.38%)
Jul 20, 2015 1.016 1.048 0.9442 0.9442 278,711 -0.11(-10.49%)
Jul 17, 2015 1.100 1.120 1.048 1.055 82,944 -0.02(-1.82%)
Jul 16, 2015 1.094 1.094 1.074 1.074 30,406 -0.03(-2.37%)
Jul 15, 2015 1.120 1.120 1.081 1.100 19,001 -0.01(-1.17%)
Jul 14, 2015 1.127 1.127 1.107 1.113 16,382 +0.01(+0.59%)
Jul 13, 2015 1.113 1.120 1.074 1.107 40,736 +0.03(+3.03%)
Jul 10, 2015 1.074 1.094 1.055 1.074 39,455 -0.03(-2.37%)
Jul 09, 2015 1.172 1.172 1.055 1.100 121,050 -0.05(-4.52%)
Jul 08, 2015 1.133 1.159 1.120 1.153 56,893 +0.01(+0.57%)
Jul 07, 2015 1.153 1.166 1.107 1.146 97,351 -0.03(-2.22%)
Jul 06, 2015 1.159 1.172 1.133 1.172 11,720 +0.01(+1.12%)
Jul 02, 2015 1.185 1.159 1.159 1.159 72,485 -0.01(-0.56%)
Jul 01, 2015 1.218 1.218 1.159 1.166 55,635 -0.04(-3.24%)
Jun 30, 2015 1.172 1.211 1.172 1.205 16,832 +0.01(+1.09%)
Jun 29, 2015 1.185 1.224 1.166 1.192 29,483 +0.01(+0.55%)
Jun 26, 2015 1.224 1.231 1.185 1.185 65,215 -0.05(-4.21%)
Jun 25, 2015 1.231 1.237 1.185 1.237 39,787 +0.01(+0.53%)
Jun 24, 2015 1.192 1.237 1.172 1.231 30,711 +0.01(+1.07%)
Jun 23, 2015 1.198 1.218 1.179 1.218 50,911 -0.01(-0.53%)
Jun 22, 2015 1.198 1.257 1.198 1.224 75,020 -0.02(-1.57%)
Jun 19, 2015 1.172 1.244 1.159 1.244 764,058 +0.10(+9.14%)
Jun 18, 2015 1.140 1.166 1.100 1.140 141,536 +0.05(+4.17%)
Jun 17, 2015 1.094 1.107 1.035 1.094 92,547 +0.05(+5.00%)
Jun 16, 2015 1.042 1.068 1.009 1.042 69,922 +0.00(+0.00%)
Jun 15, 2015 1.068 1.081 1.042 1.042 63,375 +0.00(+0.00%)
Jun 12, 2015 1.081 1.087 1.042 1.042 52,330 -0.02(-1.84%)
Jun 11, 2015 1.094 1.100 1.055 1.061 38,059 -0.04(-3.55%)
Jun 10, 2015 1.140 1.159 1.094 1.100 59,434 -0.03(-2.31%)
Jun 09, 2015 1.120 1.145 1.113 1.127 28,986 +0.00(+0.00%)
Jun 08, 2015 1.074 1.127 1.074 1.127 30,821 +0.08(+7.45%)
Jun 05, 2015 1.074 1.094 1.048 1.048 95,209 -0.03(-2.42%)
Jun 04, 2015 1.087 1.087 1.061 1.074 31,735 -0.04(-3.51%)
Jun 03, 2015 1.094 1.146 1.094 1.113 72,273 +0.03(+2.40%)
Jun 02, 2015 1.153 1.159 1.061 1.087 74,286 -0.08(-7.22%)
Jun 01, 2015 1.159 1.192 1.148 1.172 37,755 +0.03(+2.86%)
May 29, 2015 1.159 1.159 1.120 1.140 41,113 +0.00(+0.00%)
May 28, 2015 1.100 1.146 1.094 1.140 70,003 +0.02(+1.74%)
May 27, 2015 1.113 1.140 1.107 1.120 47,433 -0.01(-0.58%)
May 26, 2015 1.140 1.153 1.120 1.127 55,245 -0.01(-1.14%)
May 22, 2015 1.153 1.140 1.140 1.140 31,789 +0.01(+1.16%)
May 21, 2015 1.166 1.166 1.127 1.127 56,903 -0.04(-3.35%)
May 20, 2015 1.192 1.192 1.146 1.166 39,671 -0.03(-2.19%)
May 19, 2015 1.231 1.237 1.185 1.192 61,050 -0.05(-3.68%)
May 18, 2015 1.289 1.289 1.237 1.237 101,256 -0.02(-1.55%)
May 15, 2015 1.224 1.270 1.224 1.257 53,480 +0.03(+2.66%)
May 14, 2015 1.224 1.257 1.224 1.224 114,976 +0.00(+0.00%)
May 13, 2015 1.244 1.250 1.201 1.224 178,780 +0.04(+3.30%)
May 12, 2015 1.159 1.198 1.153 1.185 35,883 +0.01(+1.11%)
May 11, 2015 1.146 1.192 1.133 1.172 142,464 -0.04(-3.23%)
May 08, 2015 1.153 1.211 1.140 1.211 346,043 +0.06(+5.08%)
May 07, 2015 1.127 1.153 1.120 1.153 166,597 -0.01(-0.56%)
May 06, 2015 1.172 1.172 1.146 1.159 183,942 +0.01(+1.14%)
May 05, 2015 1.153 1.185 1.146 1.146 89,964 +0.02(+1.73%)
May 04, 2015 1.140 1.157 1.133 1.127 39,564 +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.