Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arianne Phosphate Inc (OP: DRRSF )

0.1770 -0.0080 (-4.32%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.4200 0.4267 0.4041 0.4262 165,512 +0.03(+6.55%)
Jan 28, 2022 0.4430 0.4430 0.3953 0.4000 145,789 -0.01(-2.87%)
Jan 27, 2022 0.4500 0.4740 0.4077 0.4118 171,378 -0.04(-8.49%)
Jan 26, 2022 0.4650 0.4650 0.4370 0.4500 215,214 +0.01(+3.02%)
Jan 25, 2022 0.4400 0.4400 0.4190 0.4368 108,775 +0.03(+6.59%)
Jan 24, 2022 0.4200 0.4480 0.4000 0.4098 157,551 -0.02(-4.70%)
Jan 21, 2022 0.4600 0.4760 0.4200 0.4300 190,155 -0.02(-4.44%)
Jan 20, 2022 0.4605 0.4800 0.4500 0.4500 138,801 -0.01(-1.60%)
Jan 19, 2022 0.4760 0.4800 0.4473 0.4573 206,197 -0.01(-2.70%)
Jan 18, 2022 0.4500 0.4750 0.4400 0.4700 572,383 +0.05(+11.14%)
Jan 14, 2022 0.4229 0 -0.01(-2.29%)
Jan 13, 2022 0.3679 0.4329 0.3679 0.4328 661,122 +0.07(+19.23%)
Jan 12, 2022 0.3650 0.3706 0.3598 0.3630 174,580 -0.00(-0.55%)
Jan 11, 2022 0.3516 0.3650 0.3452 0.3650 105,820 +0.02(+7.35%)
Jan 10, 2022 0.3572 0.3587 0.3400 0.3400 24,500 -0.00(-1.16%)
Jan 07, 2022 0.3600 0.3699 0.3356 0.3440 97,644 +0.01(+1.78%)
Jan 06, 2022 0.4000 0.4000 0.3297 0.3380 93,710 +0.00(+0.06%)
Jan 05, 2022 0.3500 0.3592 0.3360 0.3378 29,782 -0.02(-5.17%)
Jan 04, 2022 0.3818 0.3818 0.3500 0.3562 90,455 -0.02(-6.26%)
Jan 03, 2022 0.3400 0.3813 0.3400 0.3800 142,148 +0.02(+7.01%)
Dec 31, 2021 0.3624 0.3727 0.3460 0.3551 61,438 -0.00(-0.36%)
Dec 30, 2021 0.3428 0.3602 0.3389 0.3564 42,336 +0.00(+0.99%)
Dec 29, 2021 0.3676 0.3688 0.3501 0.3529 76,067 -0.02(-5.89%)
Dec 28, 2021 0.3800 0.3800 0.3554 0.3750 62,376 -0.00(-1.11%)
Dec 27, 2021 0.3487 0.3800 0.3475 0.3792 19,248 +0.03(+9.69%)
Dec 23, 2021 0.3488 0.3488 0.3330 0.3457 51,550 +0.02(+5.08%)
Dec 22, 2021 0.3800 0.3800 0.3290 0.3290 62,500 -0.03(-8.10%)
Dec 21, 2021 0.3462 0.3679 0.3402 0.3580 108,744 +0.02(+6.29%)
Dec 20, 2021 0.3498 0.3700 0.3214 0.3368 179,241 +0.01(+2.97%)
Dec 17, 2021 0.3296 0.3463 0.3000 0.3271 312,716 -0.00(-0.82%)
Dec 16, 2021 0.3330 0.3441 0.3217 0.3298 209,201 -0.00(-0.66%)
Dec 15, 2021 0.3303 0.3323 0.3174 0.3320 174,986 +0.01(+4.21%)
Dec 14, 2021 0.3390 0.3627 0.3186 0.3186 568,723 -0.03(-8.61%)
Dec 13, 2021 0.3700 0.3719 0.3458 0.3486 265,280 -0.02(-4.28%)
Dec 10, 2021 0.3823 0.3823 0.3640 0.3642 122,680 -0.01(-3.83%)
Dec 09, 2021 0.4218 0.4218 0.3725 0.3787 392,146 -0.04(-9.83%)
Dec 08, 2021 0.4174 0.4300 0.4064 0.4200 116,565 +0.01(+1.94%)
Dec 07, 2021 0.4309 0.4309 0.4100 0.4120 130,569 +0.00(+0.64%)
Dec 06, 2021 0.4700 0.4700 0.4000 0.4094 82,873 -0.04(-9.58%)
Dec 03, 2021 0.4580 0.4733 0.4355 0.4528 180,563 +0.01(+3.10%)
Dec 02, 2021 0.4327 0.4410 0.4276 0.4392 54,649 +0.02(+4.57%)
Dec 01, 2021 0.4174 0.4403 0.4115 0.4200 104,032 +0.01(+2.94%)
Nov 30, 2021 0.4259 0.4259 0.4080 0.4080 27,470 -0.01(-2.39%)
Nov 29, 2021 0.4490 0.4494 0.4060 0.4180 100,355 -0.02(-3.51%)
Nov 26, 2021 0.4740 0.4740 0.4178 0.4332 271,413 -0.04(-8.36%)
Nov 24, 2021 0.4500 0.4727 0.4326 0.4727 156,840 +0.03(+7.43%)
Nov 23, 2021 0.4100 0.4445 0.4026 0.4400 25,800 +0.01(+1.57%)
Nov 22, 2021 0.4348 0.4350 0.4174 0.4332 28,772 +0.00(+0.81%)
Nov 19, 2021 0.4442 0.4608 0.4297 0.4297 4,810 -0.01(-1.24%)
Nov 18, 2021 0.4500 0.4444 0.4319 0.4351 168,859 +0.01(+1.66%)
Nov 17, 2021 0.4696 0.4696 0.4193 0.4280 43,190 +0.01(+1.45%)
Nov 16, 2021 0.4300 0.4474 0.4211 0.4219 260,473 -0.01(-2.11%)
Nov 15, 2021 0.4810 0.4810 0.4310 0.4310 30,381 -0.01(-1.44%)
Nov 12, 2021 0.4574 0.4574 0.4300 0.4373 10,415 -0.01(-2.80%)
Nov 11, 2021 0.4400 0.4499 0.4400 0.4499 14,846 +0.01(+2.25%)
Nov 10, 2021 0.4852 0.4400 177,125 -0.03(-5.50%)
Nov 09, 2021 0.4638 0.4774 0.4618 0.4656 3,887 +0.01(+1.79%)
Nov 08, 2021 0.5200 0.5332 0.4489 0.4574 217,240 -0.05(-10.31%)
Nov 05, 2021 0.4780 0.5200 0.4500 0.5100 388,738 +0.07(+15.20%)
Nov 04, 2021 0.4464 0.4500 0.4280 0.4427 241,360 +0.03(+8.48%)
Nov 03, 2021 0.3612 0.4206 0.3606 0.4081 576,168 +0.07(+20.03%)
Nov 02, 2021 0.3700 0.3700 0.3325 0.3400 191,000 -0.02(-4.63%)
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.