Financial News

Drdgold Ltd ADR (NY: DRD )

10.59 USD -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.460 4.678 4.380 4.610 290,427 +0.08(+1.77%)
May 27, 2016 4.560 4.530 4.530 4.530 326,000 -0.03(-0.66%)
May 26, 2016 4.740 4.782 4.530 4.560 365,175 -0.09(-1.94%)
May 25, 2016 4.440 4.710 4.340 4.650 731,354 -0.03(-0.64%)
May 24, 2016 5.050 5.100 4.670 4.680 876,883 -0.50(-9.65%)
May 23, 2016 5.160 5.350 5.050 5.180 914,707 -0.27(-4.95%)
May 20, 2016 5.300 5.460 5.130 5.450 397,182 +0.22(+4.21%)
May 19, 2016 5.130 5.300 4.900 5.230 608,241 -0.04(-0.76%)
May 18, 2016 5.700 5.720 5.200 5.270 790,771 -0.62(-10.53%)
May 17, 2016 5.860 5.960 5.770 5.890 419,652 -0.06(-1.01%)
May 16, 2016 5.870 6.050 5.830 5.950 650,825 +0.25(+4.39%)
May 13, 2016 5.750 5.800 5.650 5.700 456,088 -0.11(-1.89%)
May 12, 2016 5.550 5.920 5.471 5.810 780,545 +0.26(+4.68%)
May 11, 2016 5.510 5.600 5.350 5.550 788,870 +0.19(+3.54%)
May 10, 2016 4.940 5.380 4.940 5.360 574,702 +0.42(+8.50%)
May 09, 2016 5.130 5.130 4.850 4.940 335,256 -0.25(-4.82%)
May 06, 2016 5.130 5.280 5.080 5.190 414,305 +0.23(+4.64%)
May 05, 2016 4.990 5.040 4.820 4.960 384,334 +0.25(+5.31%)
May 04, 2016 4.910 4.970 4.560 4.710 1,066,274 -0.35(-6.92%)
May 03, 2016 5.410 5.470 4.920 5.060 807,253 -0.40(-7.33%)
May 02, 2016 5.530 5.537 5.300 5.460 562,131 +0.05(+0.92%)
Apr 29, 2016 5.250 5.490 5.220 5.410 722,216 +0.44(+8.85%)
Apr 28, 2016 4.620 5.000 4.610 4.970 625,652 +0.40(+8.75%)
Apr 27, 2016 4.540 4.590 4.463 4.570 141,539 +0.10(+2.24%)
Apr 26, 2016 4.550 4.550 4.440 4.470 177,516 -0.08(-1.76%)
Apr 25, 2016 4.490 4.610 4.450 4.550 254,299 +0.06(+1.34%)
Apr 22, 2016 4.510 4.620 4.420 4.490 216,048 +0.07(+1.58%)
Apr 21, 2016 4.600 4.600 4.350 4.420 465,452 +0.08(+1.84%)
Apr 20, 2016 4.520 4.550 4.310 4.340 520,174 -0.20(-4.41%)
Apr 19, 2016 4.590 4.650 4.520 4.540 552,497 -0.03(-0.66%)
Apr 18, 2016 4.510 4.590 4.510 4.570 412,951 +0.16(+3.63%)
Apr 15, 2016 4.380 4.425 4.230 4.410 298,398 -0.04(-0.90%)
Apr 14, 2016 4.580 4.590 4.380 4.450 394,968 -0.08(-1.77%)
Apr 13, 2016 4.500 4.600 4.380 4.530 1,133,856 +0.04(+0.89%)
Apr 12, 2016 4.420 4.490 4.370 4.490 323,219 +0.10(+2.28%)
Apr 11, 2016 4.330 4.400 4.250 4.390 753,333 +0.15(+3.54%)
Apr 08, 2016 3.880 4.290 3.880 4.240 558,479 +0.34(+8.72%)
Apr 07, 2016 4.000 4.050 3.890 3.900 514,288 -0.08(-2.01%)
Apr 06, 2016 3.970 3.990 3.920 3.980 151,296 +0.00(+0.00%)
Apr 05, 2016 4.020 4.050 3.970 3.980 175,850 +0.03(+0.76%)
Apr 04, 2016 4.000 4.020 3.920 3.950 207,869 -0.04(-1.00%)
Apr 01, 2016 3.900 4.050 3.890 3.990 402,963 +0.00(+0.00%)
Mar 31, 2016 4.000 4.030 3.950 3.990 248,944 -0.01(-0.25%)
Mar 30, 2016 3.990 4.000 3.820 4.000 343,948 +0.01(+0.25%)
Mar 29, 2016 3.910 4.100 3.880 3.990 556,051 +0.22(+5.84%)
Mar 28, 2016 3.780 3.800 3.550 3.770 361,928 +0.00(+0.00%)
Mar 24, 2016 3.900 3.770 3.770 3.770 212,400 -0.17(-4.31%)
Mar 23, 2016 3.930 4.090 3.770 3.940 379,758 -0.06(-1.50%)
Mar 22, 2016 4.100 4.100 3.960 4.000 284,403 +0.01(+0.25%)
Mar 21, 2016 3.940 4.050 3.920 3.990 236,961 -0.01(-0.25%)
Mar 18, 2016 3.960 4.090 3.940 4.000 322,430 +0.10(+2.56%)
Mar 17, 2016 3.980 4.050 3.860 3.900 455,273 +0.03(+0.78%)
Mar 16, 2016 3.590 3.920 3.530 3.870 399,852 +0.19(+5.16%)
Mar 15, 2016 3.630 3.690 3.560 3.680 233,491 -0.05(-1.34%)
Mar 14, 2016 3.890 3.930 3.700 3.730 295,835 -0.07(-1.84%)
Mar 11, 2016 3.910 3.950 3.730 3.800 184,970 -0.09(-2.31%)
Mar 10, 2016 4.000 4.150 3.845 3.890 641,985 -0.02(-0.51%)
Mar 09, 2016 3.920 3.990 3.550 3.910 457,261 -0.04(-1.01%)
Mar 08, 2016 4.070 4.080 3.850 3.950 457,794 +0.09(+2.33%)
Mar 07, 2016 3.840 4.010 3.800 3.860 465,175 +0.04(+1.05%)
Mar 04, 2016 3.960 4.016 3.730 3.820 676,273 -0.14(-3.54%)
Mar 03, 2016 3.530 4.060 3.521 3.960 711,539 +0.46(+13.14%)
Mar 02, 2016 3.490 3.590 3.460 3.500 451,210 +0.10(+2.94%)
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