Financial News

Drdgold Ltd ADR (NY: DRD )

8.620 USD -0.150 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.750 9.865 9.590 9.770 466,700 +0.47(+5.05%)
May 28, 2020 9.320 9.800 9.210 9.300 463,348 +0.15(+1.64%)
May 27, 2020 8.670 9.190 8.502 9.150 411,737 +0.14(+1.55%)
May 26, 2020 9.240 9.340 8.990 9.010 389,506 -0.26(-2.80%)
May 22, 2020 9.620 10.04 9.220 9.270 445,500 -0.36(-3.74%)
May 21, 2020 10.17 10.17 9.120 9.630 979,296 -0.44(-4.37%)
May 20, 2020 10.30 10.43 9.874 10.07 462,320 -0.20(-1.95%)
May 19, 2020 9.990 10.38 9.990 10.27 554,486 +0.46(+4.69%)
May 18, 2020 10.34 10.49 9.670 9.810 767,047 -0.53(-5.13%)
May 15, 2020 10.08 10.36 9.830 10.34 662,700 +0.46(+4.66%)
May 14, 2020 9.570 9.965 9.490 9.880 673,297 +0.33(+3.46%)
May 13, 2020 9.500 9.730 9.180 9.550 404,893 +0.31(+3.35%)
May 12, 2020 9.190 9.740 9.140 9.240 473,077 -0.03(-0.32%)
May 11, 2020 9.610 9.700 9.070 9.270 341,769 -0.33(-3.44%)
May 08, 2020 9.410 9.859 9.330 9.600 431,700 +0.29(+3.11%)
May 07, 2020 9.320 9.510 8.830 9.310 786,339 +0.01(+0.11%)
May 06, 2020 9.510 9.760 9.280 9.300 522,852 -0.57(-5.78%)
May 05, 2020 9.930 10.04 9.520 9.870 519,109 -0.10(-1.00%)
May 04, 2020 9.400 10.18 9.360 9.970 1,127,474 +0.47(+4.95%)
May 01, 2020 8.900 9.520 8.720 9.500 425,700 +0.46(+5.09%)
Apr 30, 2020 9.430 9.590 8.940 9.040 424,700 -0.40(-4.24%)
Apr 29, 2020 9.500 9.500 9.060 9.440 392,438 +0.17(+1.83%)
Apr 28, 2020 9.480 9.480 9.030 9.270 311,934 -0.05(-0.54%)
Apr 27, 2020 9.580 9.580 8.900 9.320 441,809 -0.06(-0.64%)
Apr 24, 2020 9.540 9.640 9.100 9.380 660,800 +0.19(+2.07%)
Apr 23, 2020 9.350 9.550 8.950 9.190 745,048 +0.11(+1.21%)
Apr 22, 2020 8.970 9.240 8.810 9.080 842,460 +0.59(+6.95%)
Apr 21, 2020 8.350 8.650 8.100 8.490 772,743 -0.39(-4.39%)
Apr 20, 2020 8.470 8.980 8.370 8.880 840,725 +0.67(+8.16%)
Apr 17, 2020 8.420 8.544 7.860 8.210 740,000 -0.52(-5.96%)
Apr 16, 2020 8.700 8.970 8.500 8.730 527,981 -0.05(-0.57%)
Apr 15, 2020 8.470 8.910 8.150 8.780 731,628 +0.20(+2.33%)
Apr 14, 2020 8.850 9.180 8.110 8.580 1,387,579 -0.23(-2.61%)
Apr 13, 2020 7.400 9.690 7.300 8.810 2,042,417 +1.43(+19.38%)
Apr 09, 2020 6.840 7.430 6.790 7.380 526,400 +0.92(+14.24%)
Apr 08, 2020 6.490 6.670 6.340 6.460 197,317 -0.11(-1.67%)
Apr 07, 2020 6.700 6.920 6.470 6.570 298,891 -0.33(-4.78%)
Apr 06, 2020 6.460 6.930 6.460 6.900 608,442 +1.03(+17.55%)
Apr 03, 2020 5.570 6.067 5.570 5.870 451,000 +0.53(+9.93%)
Apr 02, 2020 5.370 5.740 5.300 5.340 235,419 -0.03(-0.56%)
Apr 01, 2020 5.330 5.420 4.880 5.370 253,086 -0.03(-0.56%)
Mar 31, 2020 5.750 5.840 5.340 5.400 222,622 -0.45(-7.69%)
Mar 30, 2020 5.920 6.360 5.775 5.850 231,744 -0.03(-0.51%)
Mar 27, 2020 6.010 6.150 5.620 5.880 335,300 -0.56(-8.70%)
Mar 26, 2020 6.480 6.880 6.131 6.440 294,999 +0.24(+3.87%)
Mar 25, 2020 6.150 6.442 6.030 6.200 278,350 -0.11(-1.74%)
Mar 24, 2020 6.030 6.390 5.900 6.310 401,833 +0.83(+15.15%)
Mar 23, 2020 5.170 5.936 4.990 5.480 347,121 +0.57(+11.61%)
Mar 20, 2020 5.130 5.390 4.820 4.910 292,100 -0.10(-2.00%)
Mar 19, 2020 4.510 5.780 4.310 5.010 336,821 +0.42(+9.15%)
Mar 18, 2020 5.310 5.310 4.590 4.590 322,454 -0.88(-16.09%)
Mar 17, 2020 4.400 5.470 4.400 5.470 451,939 +0.52(+10.51%)
Mar 16, 2020 3.060 5.180 3.060 4.950 452,278 +0.94(+23.44%)
Mar 13, 2020 5.100 5.180 3.910 4.010 676,100 -1.01(-20.12%)
Mar 12, 2020 5.220 5.530 4.720 5.020 424,794 -1.00(-16.61%)
Mar 11, 2020 6.540 6.680 6.010 6.020 244,381 -0.34(-5.35%)
Mar 10, 2020 6.740 6.820 6.250 6.360 370,094 -0.59(-8.49%)
Mar 09, 2020 7.380 7.440 6.270 6.950 251,334 -0.45(-6.08%)
Mar 06, 2020 7.630 7.640 6.970 7.400 287,500 -0.15(-1.99%)
Mar 05, 2020 7.430 7.550 7.285 7.550 397,028 +0.23(+3.14%)
Mar 04, 2020 7.410 7.516 7.220 7.320 249,083 +0.26(+3.68%)
Mar 03, 2020 6.750 7.430 6.590 7.060 482,135 +0.57(+8.78%)
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