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

Arianne Phosphate Inc (OP: DRRSF )

0.2005 -0.0035 (-1.72%)
Streaming Delayed Price Updated: 10:45 AM EDT, Apr 18, 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 (%)
Oct 31, 2023 0.1475 0.1475 0.1410 0.1442 89,481 -0.01(-3.80%)
Oct 30, 2023 0.1464 0.1507 0.1419 0.1499 165,324 -0.00(-0.53%)
Oct 27, 2023 0.1579 0.1579 0.1474 0.1507 140,595 -0.01(-5.28%)
Oct 26, 2023 0.1604 0.1604 0.1550 0.1591 61,546 -0.01(-3.58%)
Oct 25, 2023 0.1638 0.1651 0.1530 0.1650 50,993 -0.01(-4.24%)
Oct 24, 2023 0.1655 0.1723 0.1583 0.1723 38,762 +0.01(+4.17%)
Oct 23, 2023 0.1755 0.1755 0.1619 0.1654 112,840 -0.01(-3.39%)
Oct 20, 2023 0.1754 0.1795 0.1596 0.1712 123,284 -0.01(-4.89%)
Oct 19, 2023 0.1874 0.1874 0.1646 0.1800 135,225 -0.01(-5.76%)
Oct 18, 2023 0.1940 0.2011 0.1853 0.1910 59,036 -0.01(-3.68%)
Oct 17, 2023 0.2059 0.2059 0.1897 0.1983 40,350 -0.00(-0.05%)
Oct 16, 2023 0.1967 0.2098 0.1900 0.1984 25,648 +0.00(+0.35%)
Oct 13, 2023 0.2059 0.2059 0.1850 0.1977 70,571 -0.00(-1.15%)
Oct 12, 2023 0.2074 0.2131 0.1967 0.2000 50,260 -0.01(-3.61%)
Oct 11, 2023 0.2133 0.2149 0.2027 0.2075 115,600 -0.00(-1.19%)
Oct 10, 2023 0.2150 0.2150 0.2046 0.2100 15,608 -0.01(-2.33%)
Oct 09, 2023 0.2019 0.2150 0.1847 0.2150 66,203 +0.02(+9.47%)
Oct 06, 2023 0.1950 0.2042 0.1846 0.1964 281,271 -0.01(-5.49%)
Oct 05, 2023 0.2046 0.2080 0.1951 0.2078 86,292 +0.01(+3.13%)
Oct 04, 2023 0.2205 0.2205 0.2015 0.2015 13,950 -0.00(-1.95%)
Oct 03, 2023 0.2150 0.2198 0.2040 0.2055 201,877 -0.01(-5.73%)
Oct 02, 2023 0.2400 0.2400 0.2153 0.2180 114,146 -0.01(-4.64%)
Sep 29, 2023 0.2250 0.2399 0.2241 0.2286 89,451 -0.01(-2.72%)
Sep 28, 2023 0.2378 0.2378 0.2225 0.2350 54,150 -0.00(-1.09%)
Sep 27, 2023 0.2405 0.2405 0.2295 0.2376 99,931 -0.00(-1.21%)
Sep 26, 2023 0.2410 0.2410 0.2400 0.2405 86,241 -0.00(-0.21%)
Sep 25, 2023 0.2400 0.2498 0.2410 0.2410 51,943 -0.00(-0.66%)
Sep 22, 2023 0.2500 0.2500 0.2420 0.2426 13,636 -0.00(-1.22%)
Sep 21, 2023 0.2446 0.2456 0.2400 0.2456 19,325 +0.00(+0.24%)
Sep 20, 2023 0.2490 0.2500 0.2370 0.2450 57,524 -0.00(-1.61%)
Sep 19, 2023 0.2499 0.2500 0.2376 0.2490 95,200 +0.01(+3.15%)
Sep 18, 2023 0.2400 0.2422 0.2300 0.2414 74,938 +0.00(+0.71%)
Sep 15, 2023 0.2260 0.2500 0.2230 0.2397 162,400 -0.00(-1.80%)
Sep 14, 2023 0.2469 0.2480 0.2400 0.2441 51,070 -0.00(-0.33%)
Sep 13, 2023 0.2434 0.2452 0.2400 0.2449 7,594 -0.00(-0.45%)
Sep 12, 2023 0.2430 0.2481 0.2350 0.2460 70,015 +0.00(+1.28%)
Sep 11, 2023 0.2401 0.2482 0.2350 0.2429 251,143 +0.00(+1.21%)
Sep 08, 2023 0.2263 0.2491 0.2263 0.2400 128,900 +0.01(+6.67%)
Sep 07, 2023 0.2345 0.2352 0.2222 0.2250 34,433 -0.01(-5.78%)
Sep 06, 2023 0.2331 0.2461 0.2331 0.2388 13,143 -0.00(-0.75%)
Sep 05, 2023 0.2300 0.2445 0.2271 0.2406 131,201 +0.00(+0.63%)
Sep 01, 2023 0.2361 0.2408 0.2306 0.2391 21,344 -0.00(-0.71%)
Aug 31, 2023 0.2300 0.2408 0.2250 0.2408 72,750 +0.00(+0.75%)
Aug 30, 2023 0.2451 0.2451 0.2300 0.2390 82,585 +0.00(+2.09%)
Aug 29, 2023 0.2386 0.2398 0.2300 0.2341 93,641 -0.01(-3.62%)
Aug 28, 2023 0.2370 0.2489 0.2370 0.2429 6,800 +0.00(+0.66%)
Aug 25, 2023 0.2450 0.2526 0.2390 0.2413 76,997 +0.00(+0.88%)
Aug 24, 2023 0.2576 0.2606 0.2392 0.2392 56,270 -0.02(-8.00%)
Aug 23, 2023 0.2559 0.2632 0.2449 0.2600 192,522 -0.01(-2.15%)
Aug 22, 2023 0.2595 0.2700 0.2548 0.2657 82,870 +0.01(+2.39%)
Aug 21, 2023 0.2549 0.2595 0.2549 0.2595 62,644 +0.00(+1.17%)
Aug 18, 2023 0.2519 0.2595 0.2431 0.2565 87,968 +0.00(+1.83%)
Aug 17, 2023 0.2350 0.2524 0.2350 0.2519 67,924 -0.00(-1.56%)
Aug 16, 2023 0.2564 0.2600 0.2448 0.2559 182,601 -0.01(-3.98%)
Aug 15, 2023 0.2565 0.2665 0.2562 0.2665 50,300 +0.01(+3.58%)
Aug 14, 2023 0.2720 0.2723 0.2573 0.2573 135,350 -0.02(-8.11%)
Aug 11, 2023 0.2779 0.2800 0.2700 0.2800 38,553 +0.00(+1.23%)
Aug 10, 2023 0.2853 0.2853 0.2747 0.2766 18,925 -0.01(-3.05%)
Aug 09, 2023 0.2828 0.2853 0.2789 0.2853 8,100 +0.01(+3.03%)
Aug 08, 2023 0.2818 0.2818 0.2743 0.2769 65,801 -0.02(-5.46%)
Aug 07, 2023 0.2800 0.2929 0.2799 0.2929 14,425 +0.01(+2.84%)
Aug 04, 2023 0.2691 0.2848 0.2691 0.2848 240,160 -0.00(-0.94%)
Aug 03, 2023 0.2823 0.2875 0.2798 0.2875 61,463 -0.00(-0.14%)
Aug 02, 2023 0.2884 0.2889 0.2835 0.2879 31,447 -0.00(-0.93%)
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.