Financial News

Drdgold Ltd ADR (NY: DRD )

9.100 USD +0.010 (+0.11%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 5.090 5.190 4.895 4.950 393,733 -0.12(-2.37%)
Sep 29, 2016 4.900 5.070 4.830 5.070 246,479 +0.12(+2.42%)
Sep 28, 2016 4.870 5.000 4.740 4.950 505,454 +0.06(+1.23%)
Sep 27, 2016 5.100 5.110 4.855 4.890 904,537 -0.15(-2.98%)
Sep 26, 2016 5.210 5.323 5.030 5.040 210,517 -0.07(-1.37%)
Sep 23, 2016 5.280 5.380 5.075 5.110 194,438 -0.12(-2.29%)
Sep 22, 2016 5.680 5.730 5.140 5.230 455,630 -0.29(-5.25%)
Sep 21, 2016 5.280 5.550 5.200 5.520 454,030 +0.47(+9.31%)
Sep 20, 2016 5.070 5.110 5.000 5.050 229,475 -0.05(-0.98%)
Sep 19, 2016 5.120 5.190 5.040 5.100 289,884 +0.12(+2.41%)
Sep 16, 2016 4.940 4.980 4.870 4.980 314,987 +0.01(+0.20%)
Sep 15, 2016 5.000 5.170 4.970 4.970 484,331 -0.13(-2.55%)
Sep 14, 2016 5.100 5.280 5.070 5.100 231,582 +0.01(+0.20%)
Sep 13, 2016 5.290 5.320 5.040 5.090 261,842 -0.21(-3.96%)
Sep 12, 2016 5.130 5.360 5.060 5.300 389,021 +0.10(+1.92%)
Sep 09, 2016 5.370 5.410 5.190 5.200 432,414 -0.21(-3.88%)
Sep 08, 2016 5.600 5.654 5.310 5.410 680,963 -0.23(-4.08%)
Sep 07, 2016 5.790 5.790 5.552 5.640 469,544 -0.25(-4.24%)
Sep 06, 2016 5.570 5.890 5.490 5.890 655,994 +0.42(+7.68%)
Sep 02, 2016 5.420 5.470 5.470 5.470 757,000 +0.29(+5.60%)
Sep 01, 2016 5.070 5.300 5.010 5.180 733,739 -0.03(-0.58%)
Aug 31, 2016 5.200 5.360 5.065 5.210 940,278 -0.31(-5.62%)
Aug 30, 2016 5.850 5.850 5.480 5.520 926,878 -0.45(-7.54%)
Aug 29, 2016 6.100 6.170 5.950 5.970 417,452 -0.32(-5.09%)
Aug 26, 2016 6.330 6.650 6.150 6.290 626,293 +0.14(+2.28%)
Aug 25, 2016 5.980 6.330 5.960 6.150 340,977 +0.15(+2.50%)
Aug 24, 2016 6.520 6.560 5.870 6.000 1,269,224 -0.58(-8.81%)
Aug 23, 2016 6.680 6.720 6.520 6.580 978,185 -0.14(-2.08%)
Aug 22, 2016 6.760 6.799 6.150 6.720 2,399,880 -1.32(-16.42%)
Aug 19, 2016 8.000 8.150 7.900 8.040 262,763 -0.28(-3.37%)
Aug 18, 2016 8.230 8.410 8.160 8.320 378,108 +0.17(+2.09%)
Aug 17, 2016 8.170 8.210 7.820 8.150 470,534 +0.08(+0.99%)
Aug 16, 2016 8.340 8.350 8.050 8.070 516,152 -0.27(-3.24%)
Aug 15, 2016 8.460 8.532 8.260 8.340 401,093 -0.18(-2.11%)
Aug 12, 2016 8.700 8.772 8.450 8.520 419,634 -0.03(-0.35%)
Aug 11, 2016 8.560 8.800 8.500 8.550 368,488 -0.12(-1.38%)
Aug 10, 2016 8.600 8.800 8.520 8.670 563,805 +0.22(+2.60%)
Aug 09, 2016 8.400 8.520 8.370 8.450 409,312 +0.10(+1.20%)
Aug 08, 2016 8.280 8.440 8.100 8.350 475,438 -0.11(-1.30%)
Aug 05, 2016 8.330 8.590 8.180 8.460 574,613 -0.18(-2.08%)
Aug 04, 2016 8.350 8.670 8.236 8.640 674,782 +0.47(+5.75%)
Aug 03, 2016 8.500 8.500 8.020 8.170 925,048 -0.48(-5.55%)
Aug 02, 2016 8.650 9.099 8.520 8.650 1,480,769 +0.00(+0.00%)
Aug 01, 2016 8.330 8.660 8.250 8.650 544,203 +0.35(+4.22%)
Jul 29, 2016 8.220 8.490 8.100 8.300 640,146 +0.16(+1.97%)
Jul 28, 2016 8.260 8.310 7.870 8.140 794,169 -0.24(-2.86%)
Jul 27, 2016 7.680 8.390 7.680 8.380 1,136,619 +0.88(+11.73%)
Jul 26, 2016 7.280 7.500 7.250 7.500 539,584 +0.46(+6.53%)
Jul 25, 2016 7.200 7.280 6.900 7.040 574,670 -0.30(-4.09%)
Jul 22, 2016 7.060 7.395 7.010 7.340 326,899 +0.08(+1.10%)
Jul 21, 2016 7.060 7.480 7.020 7.260 480,247 +0.20(+2.83%)
Jul 20, 2016 7.300 7.300 6.900 7.060 920,742 -0.50(-6.61%)
Jul 19, 2016 7.560 7.710 7.460 7.560 483,654 +0.01(+0.13%)
Jul 18, 2016 7.370 7.780 7.350 7.550 661,252 +0.12(+1.62%)
Jul 15, 2016 7.300 7.590 7.250 7.430 445,402 -0.10(-1.33%)
Jul 14, 2016 7.410 7.740 7.170 7.530 827,568 -0.33(-4.20%)
Jul 13, 2016 7.450 8.000 7.430 7.860 923,868 +0.29(+3.83%)
Jul 12, 2016 8.400 8.540 7.370 7.570 2,321,939 -1.25(-14.17%)
Jul 11, 2016 8.450 9.030 8.250 8.820 1,343,246 +0.07(+0.80%)
Jul 08, 2016 8.080 8.800 8.140 8.750 1,165,350 +0.61(+7.49%)
Jul 07, 2016 7.830 8.285 7.310 8.140 1,391,696 +0.08(+0.99%)
Jul 06, 2016 7.250 8.090 7.230 8.060 1,478,585 +0.93(+13.04%)
Jul 05, 2016 6.430 7.280 6.428 7.130 1,067,858 +0.67(+10.37%)
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