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

Arianne Phosphate Inc (OP: DRRSF )

0.1924 +0.0049 (+2.61%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 1, 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, 2017 0.5155 0.5400 0.5155 0.5233 46,660 -0.02(-4.49%)
Oct 30, 2017 0.5190 0.5479 0.5190 0.5479 3,000 -0.00(-0.31%)
Oct 26, 2017 0.5496 0.5496 0.5496 0 -0.00(-0.05%)
Oct 25, 2017 0.5600 0.5600 0.5369 0.5499 52,475 +0.00(+0.37%)
Oct 24, 2017 0.5600 0.5600 0.5479 0.5479 9,999 -0.04(-6.66%)
Oct 23, 2017 0.5597 0.5870 0.5597 0.5870 2,500 +0.01(+2.16%)
Oct 20, 2017 0.5750 0.5896 0.5580 0.5746 20,250 -0.01(-0.93%)
Oct 19, 2017 0.5750 0.5801 0.5750 0.5800 3,300 -0.01(-1.11%)
Oct 18, 2017 0.5462 0.5865 0.5400 0.5865 8,000 +0.03(+5.70%)
Oct 17, 2017 0.5500 0.5692 0.5470 0.5549 23,600 -0.01(-0.92%)
Oct 16, 2017 0.5861 0.5861 0.5591 0.5600 32,965 -0.01(-2.46%)
Oct 13, 2017 0.5949 0.5949 0.5741 0.5741 23,035 -0.01(-1.19%)
Oct 12, 2017 0.5810 0.5810 0.5810 0.5810 3,000 -0.00(-0.17%)
Oct 11, 2017 0.5968 0.5968 0.5816 0.5820 4,322 +0.00(+0.34%)
Oct 10, 2017 0.5887 0.5887 0.5800 0.5800 7,000 -0.02(-3.33%)
Oct 09, 2017 0.5500 0.6000 0.5380 0.6000 9,000 +0.01(+1.28%)
Oct 06, 2017 0.6004 0.6004 0.5924 0.5924 900 -0.01(-1.27%)
Oct 05, 2017 0.6008 0.6008 0.5786 0.6000 3,500 +0.01(+1.69%)
Oct 04, 2017 0.6045 0.6046 0.5808 0.5900 14,500 -0.03(-4.95%)
Oct 03, 2017 0.5879 0.6207 0.5879 0.6207 5,785 +0.02(+4.04%)
Oct 02, 2017 0.6000 0.6261 0.5966 0.5966 15,000 -0.02(-2.99%)
Sep 29, 2017 0.6150 0.6150 0.5804 0.6150 64,085 +0.00(+0.02%)
Sep 28, 2017 0.6119 0.6150 0.6040 0.6149 11,515 -0.01(-1.05%)
Sep 27, 2017 0.6215 0.6215 0.6135 0.6214 3,600 -0.03(-4.40%)
Sep 26, 2017 0.6500 0.6500 0.6500 0.6500 10,000 +0.01(+1.28%)
Sep 25, 2017 0.6500 0.6500 0.6418 0.6418 1,255 +0.00(+0.28%)
Sep 22, 2017 0.6401 0.6534 0.6400 0.6400 28,000 +0.01(+1.19%)
Sep 21, 2017 0.6278 0.6700 0.6278 0.6325 128,038 +0.01(+1.19%)
Sep 20, 2017 0.6245 0.6491 0.6081 0.6250 10,750 -0.01(-1.19%)
Sep 19, 2017 0.6291 0.6330 0.6291 0.6325 6,500 -0.01(-1.16%)
Sep 18, 2017 0.6500 0.6500 0.6115 0.6399 14,310 +0.01(+1.89%)
Sep 15, 2017 0.6296 0.6515 0.5962 0.6280 43,000 -0.01(-0.87%)
Sep 14, 2017 0.6300 0.6335 0.6300 0.6335 3,000 -0.01(-1.26%)
Sep 13, 2017 0.6300 0.6660 0.6300 0.6416 5,000 +0.00(+0.66%)
Sep 12, 2017 0.6350 0.6374 0.6350 0.6374 8,000 +0.01(+1.40%)
Sep 07, 2017 0.6286 0.6286 0.6286 0 -0.01(-1.69%)
Sep 06, 2017 0.6630 0.6630 0.6394 0.6394 8,700 -0.01(-1.36%)
Sep 05, 2017 0.6150 0.6530 0.6150 0.6482 30,400 +0.02(+2.89%)
Sep 01, 2017 0.6163 0.6324 0.6151 0.6300 36,000 +0.02(+3.08%)
Aug 31, 2017 0.6279 0.6327 0.6112 0.6112 22,328 -0.01(-1.69%)
Aug 30, 2017 0.6250 0.6329 0.6079 0.6217 19,350 -0.00(-0.53%)
Aug 29, 2017 0.6109 0.6444 0.6109 0.6250 6,950 -0.02(-2.69%)
Aug 28, 2017 0.6300 0.6449 0.6228 0.6423 15,370 +0.02(+3.43%)
Aug 25, 2017 0.6210 0.6210 0.6210 0.6210 1,450 -0.01(-1.87%)
Aug 24, 2017 0.6328 0.6328 0.6328 0.6328 500 +0.02(+3.45%)
Aug 23, 2017 0.6197 0.6197 0.6117 0.6117 1,565 +0.01(+1.95%)
Aug 22, 2017 0.6000 0.6000 0.6000 0.6000 150 -0.01(-1.43%)
Aug 21, 2017 0.6070 0.6100 0.6068 0.6087 15,940 -0.00(-0.28%)
Aug 18, 2017 0.6140 0.6200 0.6104 0.6104 8,900 +0.00(+0.34%)
Aug 17, 2017 0.6450 0.6450 0.6064 0.6083 11,500 +0.00(+0.78%)
Aug 16, 2017 0.6100 0.6500 0.6008 0.6036 18,850 -0.02(-3.11%)
Aug 15, 2017 0.6448 0.6448 0.6130 0.6230 5,596 -0.00(-0.56%)
Aug 14, 2017 0.6265 0.6265 0.6265 0.6265 1,000 -0.01(-1.14%)
Aug 11, 2017 0.6099 0.6337 0.6099 0.6337 7,500 +0.01(+1.65%)
Aug 10, 2017 0.6111 0.6234 0.6111 0.6234 5,000 -0.01(-1.67%)
Aug 09, 2017 0.6250 0.6468 0.6090 0.6340 44,350 -0.02(-2.39%)
Aug 08, 2017 0.6200 0.6495 0.6200 0.6495 5,725 -0.00(-0.51%)
Aug 04, 2017 0.6528 0.6528 0.6528 0 +0.01(+2.00%)
Aug 03, 2017 0.6300 0.6471 0.6300 0.6400 7,100 +0.01(+1.00%)
Aug 02, 2017 0.6300 0.6349 0.6300 0.6336 23,600 -0.02(-2.52%)
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.