Financial News

Drdgold Ltd ADR (NY: DRD )

9.290 USD -0.190 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 3.160 3.164 2.980 3.000 341,110 -0.15(-4.76%)
May 30, 2017 3.180 3.200 3.100 3.150 154,494 -0.08(-2.48%)
May 26, 2017 3.250 3.310 3.190 3.230 200,001 +0.01(+0.31%)
May 25, 2017 3.300 3.330 3.190 3.220 239,623 -0.07(-2.13%)
May 24, 2017 3.350 3.400 3.180 3.290 590,086 -0.09(-2.66%)
May 23, 2017 3.670 3.670 3.360 3.380 510,189 -0.24(-6.63%)
May 22, 2017 3.660 3.690 3.590 3.620 283,040 +0.01(+0.28%)
May 19, 2017 3.740 3.780 3.560 3.610 469,413 -0.09(-2.43%)
May 18, 2017 3.840 3.840 3.690 3.700 179,620 -0.15(-3.90%)
May 17, 2017 3.820 3.880 3.730 3.850 463,189 +0.15(+4.05%)
May 16, 2017 3.800 3.810 3.670 3.700 161,587 -0.05(-1.33%)
May 15, 2017 3.850 3.850 3.660 3.750 201,792 -0.04(-1.06%)
May 12, 2017 3.960 3.980 3.780 3.790 187,996 -0.03(-0.79%)
May 11, 2017 3.860 3.890 3.810 3.820 172,229 +0.05(+1.33%)
May 10, 2017 3.800 3.850 3.770 3.770 190,928 +0.02(+0.53%)
May 09, 2017 3.820 3.850 3.710 3.750 215,004 -0.07(-1.83%)
May 08, 2017 3.930 3.930 3.760 3.820 259,809 -0.05(-1.29%)
May 05, 2017 3.730 4.170 3.730 3.870 522,599 +0.17(+4.59%)
May 04, 2017 3.700 3.750 3.600 3.700 444,838 -0.10(-2.63%)
May 03, 2017 3.810 3.910 3.750 3.800 363,024 -0.04(-1.04%)
May 02, 2017 3.780 3.870 3.765 3.840 278,905 +0.08(+2.13%)
May 01, 2017 3.880 3.900 3.670 3.760 468,141 -0.12(-3.09%)
Apr 28, 2017 3.920 3.970 3.880 3.880 246,156 +0.01(+0.26%)
Apr 27, 2017 4.030 4.050 3.810 3.870 400,835 -0.18(-4.44%)
Apr 26, 2017 4.020 4.110 3.910 4.050 647,842 +0.05(+1.25%)
Apr 25, 2017 4.220 4.299 3.980 4.000 600,536 -0.27(-6.32%)
Apr 24, 2017 4.360 4.430 4.250 4.270 431,929 -0.27(-5.95%)
Apr 21, 2017 4.530 4.600 4.505 4.540 107,491 +0.04(+0.89%)
Apr 20, 2017 4.560 4.560 4.450 4.500 246,802 +0.01(+0.22%)
Apr 19, 2017 4.700 4.720 4.420 4.490 509,243 -0.27(-5.67%)
Apr 18, 2017 4.800 4.850 4.660 4.760 309,612 +0.01(+0.21%)
Apr 17, 2017 4.940 4.940 4.640 4.750 611,288 -0.18(-3.65%)
Apr 13, 2017 5.030 5.110 4.910 4.930 547,336 -0.10(-1.99%)
Apr 12, 2017 5.080 5.140 4.960 5.030 204,162 +0.00(+0.00%)
Apr 11, 2017 5.050 5.180 4.970 5.030 272,421 +0.10(+2.03%)
Apr 10, 2017 4.980 5.000 4.900 4.930 136,764 -0.08(-1.60%)
Apr 07, 2017 5.190 5.190 4.900 5.010 353,329 -0.01(-0.20%)
Apr 06, 2017 5.020 5.040 4.970 5.020 265,866 -0.12(-2.33%)
Apr 05, 2017 5.040 5.230 4.970 5.140 207,471 -0.06(-1.15%)
Apr 04, 2017 5.090 5.230 5.063 5.200 252,488 +0.19(+3.79%)
Apr 03, 2017 4.900 5.040 4.860 5.010 171,214 +0.10(+2.04%)
Mar 31, 2017 4.800 4.960 4.770 4.910 208,786 +0.09(+1.87%)
Mar 30, 2017 4.950 4.950 4.800 4.820 187,931 -0.16(-3.21%)
Mar 29, 2017 5.040 5.080 4.970 4.980 166,529 -0.04(-0.80%)
Mar 28, 2017 5.230 5.280 4.960 5.020 311,677 -0.22(-4.20%)
Mar 27, 2017 5.200 5.280 5.100 5.240 256,748 +0.24(+4.80%)
Mar 24, 2017 4.980 5.170 4.910 5.000 257,884 -0.15(-2.91%)
Mar 23, 2017 5.340 5.340 5.040 5.150 468,114 -0.11(-2.09%)
Mar 22, 2017 5.380 5.400 5.250 5.260 215,610 -0.07(-1.31%)
Mar 21, 2017 5.250 5.430 5.120 5.330 327,940 +0.12(+2.30%)
Mar 20, 2017 5.060 5.270 5.024 5.210 399,255 +0.18(+3.58%)
Mar 17, 2017 5.390 5.470 5.010 5.030 1,175,754 -0.45(-8.21%)
Mar 16, 2017 5.550 5.640 5.400 5.480 434,126 -0.17(-3.01%)
Mar 15, 2017 5.020 5.690 4.910 5.650 768,877 +0.75(+15.31%)
Mar 14, 2017 5.160 5.350 4.870 4.900 624,470 -0.35(-6.67%)
Mar 13, 2017 4.970 5.290 4.940 5.250 534,960 +0.31(+6.28%)
Mar 10, 2017 4.740 4.990 4.680 4.940 252,676 +0.20(+4.22%)
Mar 09, 2017 4.740 4.830 4.710 4.740 118,918 +0.01(+0.21%)
Mar 08, 2017 4.590 4.820 4.590 4.730 256,351 -0.07(-1.46%)
Mar 07, 2017 4.800 4.860 4.610 4.800 426,236 -0.11(-2.24%)
Mar 06, 2017 5.110 5.113 4.860 4.910 658,508 -0.30(-5.76%)
Mar 03, 2017 5.040 5.290 4.920 5.210 522,000 +0.20(+3.99%)
Mar 02, 2017 5.240 5.300 4.960 5.010 505,653 -0.29(-5.47%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback