Financial News

Drdgold Ltd ADR (NY: DRD )

8.570 USD -0.050 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.620 5.740 5.610 5.680 209,603 +0.23(+4.22%)
Jan 30, 2017 5.450 5.610 5.410 5.450 379,092 +0.00(+0.00%)
Jan 27, 2017 5.500 5.510 5.330 5.450 420,049 -0.15(-2.68%)
Jan 26, 2017 5.650 5.700 5.510 5.600 311,910 -0.19(-3.28%)
Jan 25, 2017 5.850 5.850 5.690 5.790 277,347 -0.17(-2.85%)
Jan 24, 2017 6.040 6.080 5.870 5.960 319,221 -0.07(-1.16%)
Jan 23, 2017 5.970 6.100 5.880 6.030 347,790 +0.19(+3.25%)
Jan 20, 2017 5.770 5.950 5.680 5.840 303,106 +0.09(+1.57%)
Jan 19, 2017 5.610 5.860 5.610 5.750 244,958 +0.05(+0.88%)
Jan 18, 2017 5.940 5.945 5.581 5.700 382,530 -0.28(-4.68%)
Jan 17, 2017 5.900 6.100 5.800 5.980 651,590 +0.21(+3.64%)
Jan 13, 2017 5.770 5.770 5.770 0 +0.06(+1.05%)
Jan 12, 2017 5.850 5.896 5.620 5.710 365,675 -0.02(-0.35%)
Jan 11, 2017 5.700 5.860 5.530 5.730 404,465 -0.01(-0.17%)
Jan 10, 2017 5.670 5.850 5.520 5.740 349,000 +0.05(+0.88%)
Jan 09, 2017 5.710 5.950 5.540 5.690 829,104 +0.00(+0.00%)
Jan 06, 2017 5.800 5.910 5.500 5.690 574,634 -0.27(-4.53%)
Jan 05, 2017 5.550 6.000 5.540 5.960 733,683 +0.49(+8.96%)
Jan 04, 2017 5.440 5.520 5.348 5.470 433,839 +0.04(+0.74%)
Jan 03, 2017 5.230 5.510 5.130 5.430 537,039 +0.14(+2.65%)
Dec 30, 2016 5.290 5.290 5.290 0 -0.20(-3.64%)
Dec 29, 2016 5.290 5.540 5.280 5.490 758,115 +0.24(+4.57%)
Dec 28, 2016 5.100 5.280 5.000 5.250 434,822 +0.09(+1.74%)
Dec 27, 2016 5.300 5.390 5.100 5.160 353,228 -0.06(-1.15%)
Dec 23, 2016 5.220 5.220 5.220 0 +0.27(+5.45%)
Dec 22, 2016 4.900 5.020 4.800 4.950 704,273 -0.01(-0.20%)
Dec 21, 2016 4.850 5.020 4.770 4.960 646,373 +0.27(+5.76%)
Dec 20, 2016 4.480 4.760 4.440 4.690 901,593 +0.02(+0.43%)
Dec 19, 2016 4.440 4.750 4.383 4.670 703,025 +0.28(+6.38%)
Dec 16, 2016 4.330 4.510 4.180 4.390 6,613,208 +0.18(+4.28%)
Dec 15, 2016 4.200 4.310 4.060 4.210 994,337 -0.18(-4.10%)
Dec 14, 2016 4.640 4.680 4.340 4.390 1,010,641 -0.21(-4.57%)
Dec 13, 2016 4.510 4.680 4.480 4.600 1,091,429 +0.17(+3.84%)
Dec 12, 2016 4.090 4.630 4.000 4.430 1,855,704 +0.37(+9.11%)
Dec 09, 2016 4.200 4.200 3.970 4.060 701,480 -0.16(-3.79%)
Dec 08, 2016 4.260 4.330 4.190 4.220 251,638 -0.06(-1.40%)
Dec 07, 2016 4.300 4.450 4.260 4.280 332,038 +0.02(+0.47%)
Dec 06, 2016 4.320 4.410 4.210 4.260 366,293 -0.13(-2.96%)
Dec 05, 2016 4.450 4.552 4.290 4.390 472,268 -0.13(-2.88%)
Dec 02, 2016 4.290 4.630 4.290 4.520 829,539 -0.21(-4.44%)
Dec 01, 2016 4.280 4.820 4.280 4.730 626,454 +0.22(+4.88%)
Nov 30, 2016 4.410 4.570 4.120 4.510 574,805 -0.13(-2.80%)
Nov 29, 2016 4.330 4.700 4.320 4.640 472,863 +0.18(+4.04%)
Nov 28, 2016 4.220 4.470 4.190 4.460 469,579 +0.21(+4.94%)
Nov 25, 2016 4.110 4.320 4.100 4.250 144,380 +0.08(+1.92%)
Nov 23, 2016 4.170 4.170 4.170 0 -0.09(-2.11%)
Nov 22, 2016 4.160 4.310 4.000 4.260 341,429 +0.03(+0.71%)
Nov 21, 2016 4.230 4.330 4.170 4.230 254,857 -0.04(-0.94%)
Nov 18, 2016 4.240 4.340 4.157 4.270 287,488 -0.12(-2.73%)
Nov 17, 2016 4.470 4.600 4.280 4.390 386,177 -0.04(-0.90%)
Nov 16, 2016 4.300 4.450 4.210 4.430 506,877 +0.12(+2.78%)
Nov 15, 2016 4.000 4.310 3.910 4.310 444,327 +0.21(+5.12%)
Nov 14, 2016 3.870 4.150 3.700 4.100 540,858 +0.17(+4.33%)
Nov 11, 2016 4.428 4.450 3.870 3.930 1,327,710 -0.69(-14.94%)
Nov 10, 2016 4.920 4.920 4.590 4.620 469,743 -0.31(-6.29%)
Nov 09, 2016 5.300 5.320 4.840 4.930 388,655 +0.01(+0.20%)
Nov 08, 2016 4.980 5.040 4.850 4.920 348,095 +0.00(+0.00%)
Nov 07, 2016 5.000 5.079 4.765 4.920 411,898 -0.38(-7.17%)
Nov 04, 2016 5.150 5.370 5.130 5.300 453,589 +0.13(+2.51%)
Nov 03, 2016 4.950 5.195 4.940 5.170 387,419 +0.22(+4.44%)
Nov 02, 2016 5.230 5.300 4.900 4.950 595,607 -0.25(-4.81%)
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