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 (%)
Feb 28, 2020 6.630 6.630 5.800 6.100 544,500 -0.58(-8.68%)
Feb 27, 2020 7.350 7.450 6.640 6.680 364,609 -0.26(-3.75%)
Feb 26, 2020 7.070 7.250 6.800 6.940 414,013 -0.20(-2.80%)
Feb 25, 2020 7.530 7.580 7.080 7.140 421,079 -0.28(-3.77%)
Feb 24, 2020 7.490 7.790 7.300 7.420 628,830 +0.03(+0.41%)
Feb 21, 2020 7.250 7.410 7.150 7.390 365,700 +0.33(+4.67%)
Feb 20, 2020 7.070 7.175 6.940 7.060 171,006 +0.01(+0.14%)
Feb 19, 2020 6.890 7.060 6.830 7.050 275,960 +0.18(+2.62%)
Feb 18, 2020 6.560 6.880 6.420 6.870 447,022 +0.48(+7.51%)
Feb 14, 2020 6.290 6.400 6.260 6.390 174,800 +0.29(+4.75%)
Feb 13, 2020 6.070 6.140 6.010 6.100 95,195 +0.12(+2.01%)
Feb 12, 2020 6.090 6.110 5.950 5.980 91,902 -0.15(-2.45%)
Feb 11, 2020 6.210 6.210 6.030 6.130 109,584 -0.04(-0.65%)
Feb 10, 2020 6.220 6.290 6.080 6.170 90,089 +0.14(+2.32%)
Feb 07, 2020 6.040 6.130 5.970 6.030 74,100 +0.05(+0.84%)
Feb 06, 2020 5.920 6.070 5.900 5.980 47,219 +0.05(+0.84%)
Feb 05, 2020 5.730 6.120 5.691 5.930 90,048 +0.21(+3.67%)
Feb 04, 2020 5.700 5.769 5.610 5.720 159,611 -0.24(-4.03%)
Feb 03, 2020 6.140 6.170 5.880 5.960 174,082 -0.40(-6.29%)
Jan 31, 2020 6.280 6.400 6.240 6.360 176,100 +0.14(+2.25%)
Jan 30, 2020 6.180 6.300 6.080 6.220 201,906 +0.33(+5.60%)
Jan 29, 2020 5.860 5.980 5.700 5.890 104,609 +0.11(+1.90%)
Jan 28, 2020 5.810 5.900 5.600 5.780 191,394 -0.35(-5.71%)
Jan 27, 2020 6.230 6.230 6.010 6.130 133,419 +0.00(+0.00%)
Jan 24, 2020 6.050 6.160 6.030 6.130 126,900 +0.12(+2.00%)
Jan 23, 2020 6.140 6.250 5.975 6.010 227,115 +0.07(+1.18%)
Jan 22, 2020 5.920 6.020 5.830 5.940 52,583 +0.07(+1.19%)
Jan 21, 2020 5.830 5.890 5.737 5.870 99,912 -0.06(-1.01%)
Jan 17, 2020 5.970 6.040 5.910 5.930 79,600 -0.05(-0.84%)
Jan 16, 2020 6.000 6.050 5.930 5.980 95,207 -0.08(-1.32%)
Jan 15, 2020 6.090 6.090 5.860 6.060 148,016 +0.13(+2.19%)
Jan 14, 2020 5.920 5.950 5.800 5.930 103,120 -0.06(-1.00%)
Jan 13, 2020 6.030 6.100 5.990 5.990 283,348 -0.07(-1.16%)
Jan 10, 2020 5.640 6.090 5.610 6.060 329,300 +0.58(+10.58%)
Jan 09, 2020 5.430 5.520 5.380 5.480 133,482 -0.04(-0.72%)
Jan 08, 2020 5.710 5.710 5.410 5.520 265,835 -0.18(-3.16%)
Jan 07, 2020 5.740 5.780 5.665 5.700 138,211 +0.05(+0.88%)
Jan 06, 2020 5.820 5.840 5.560 5.650 150,294 +0.16(+2.91%)
Jan 03, 2020 5.590 5.640 5.450 5.490 263,300 +0.07(+1.29%)
Jan 02, 2020 5.270 5.425 5.260 5.420 200,186 +0.29(+5.65%)
Dec 31, 2019 5.320 5.350 5.050 5.130 107,300 -0.18(-3.39%)
Dec 30, 2019 5.040 5.310 5.020 5.310 189,289 +0.14(+2.71%)
Dec 27, 2019 5.190 5.230 5.100 5.170 112,700 -0.06(-1.15%)
Dec 26, 2019 5.170 5.250 5.130 5.230 117,569 +0.11(+2.15%)
Dec 24, 2019 4.900 5.170 4.883 5.120 167,400 +0.27(+5.57%)
Dec 23, 2019 4.770 4.880 4.770 4.850 64,367 +0.09(+1.89%)
Dec 20, 2019 4.760 4.770 4.720 4.760 55,100 +0.04(+0.85%)
Dec 19, 2019 4.710 4.740 4.710 4.720 32,566 +0.00(+0.00%)
Dec 18, 2019 4.620 4.740 4.620 4.720 61,490 +0.10(+2.16%)
Dec 17, 2019 4.650 4.730 4.590 4.620 84,051 +0.09(+1.99%)
Dec 16, 2019 4.560 4.564 4.470 4.530 31,058 -0.07(-1.52%)
Dec 13, 2019 4.400 4.629 4.380 4.600 93,600 +0.04(+0.88%)
Dec 12, 2019 4.750 4.750 4.500 4.560 76,030 -0.15(-3.18%)
Dec 11, 2019 4.540 4.730 4.500 4.710 81,980 +0.29(+6.56%)
Dec 10, 2019 4.560 4.580 4.370 4.420 70,592 -0.14(-3.07%)
Dec 09, 2019 4.570 4.630 4.550 4.560 21,647 +0.03(+0.66%)
Dec 06, 2019 4.690 4.700 4.510 4.530 51,900 -0.13(-2.79%)
Dec 05, 2019 4.680 4.740 4.590 4.660 79,564 -0.04(-0.85%)
Dec 04, 2019 4.670 4.750 4.552 4.700 158,705 +0.25(+5.62%)
Dec 03, 2019 4.410 4.560 4.410 4.450 99,043 +0.28(+6.71%)
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