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 (%)
Nov 28, 2014 0.6020 0.6080 0.5930 0.5930 35,100 -0.02(-2.95%)
Nov 26, 2014 0.6110 0.6110 0.6110 0 -0.01(-1.29%)
Nov 25, 2014 0.6190 0.6190 0.6190 0.6190 6,500 -0.00(-0.64%)
Nov 24, 2014 0.6230 0.6230 0.6230 0.6230 2,240 +0.01(+2.13%)
Nov 21, 2014 0.6090 0.6100 0.6000 0.6100 12,000 -0.01(-1.13%)
Nov 20, 2014 0.6164 0.6170 0.6164 0.6170 5,500 -0.00(-0.48%)
Nov 19, 2014 0.6400 0.6400 0.6030 0.6200 25,318 -0.02(-3.43%)
Nov 18, 2014 0.6299 0.6420 0.6299 0.6420 32,060 +0.02(+3.12%)
Nov 17, 2014 0.6130 0.6250 0.5780 0.6226 15,000 -0.01(-1.95%)
Nov 14, 2014 0.6400 0.6400 0.6340 0.6350 107,422 -0.02(-3.05%)
Nov 13, 2014 0.6550 0.6650 0.6500 0.6550 75,200 +0.01(+1.08%)
Nov 12, 2014 0.6500 0.6500 0.6480 0.6480 7,500 -0.01(-1.82%)
Nov 11, 2014 0.7000 0.7000 0.6600 0.6600 24,420 -0.04(-5.71%)
Nov 10, 2014 0.7000 0.7020 0.7000 0.7000 6,000 -0.01(-1.13%)
Nov 07, 2014 0.7080 0.7080 0.7080 0.7080 2,000 +0.01(+1.00%)
Nov 06, 2014 0.7010 0.7010 0.7010 0.7010 2,000 +0.00(+0.14%)
Nov 05, 2014 0.7063 0.7063 0.7000 0.7000 11,400 -0.02(-3.31%)
Nov 04, 2014 0.7160 0.7240 0.7100 0.7240 4,500 -0.02(-2.82%)
Nov 03, 2014 0.7300 0.7450 0.7100 0.7450 4,300 +0.01(+1.92%)
Oct 31, 2014 0.7240 0.7310 0.7130 0.7310 5,910 +0.00(+0.14%)
Oct 30, 2014 0.7380 0.7540 0.7300 0.7300 3,000 -0.02(-3.18%)
Oct 29, 2014 0.7680 0.7863 0.7540 0.7540 29,300 -0.00(-0.53%)
Oct 28, 2014 0.7640 0.7650 0.7500 0.7580 25,900 -0.01(-1.30%)
Oct 27, 2014 0.7680 0.7680 0.7680 0.7680 3,000 -0.00(-0.39%)
Oct 24, 2014 0.7648 0.7710 0.7350 0.7710 35,300 -0.02(-3.02%)
Oct 23, 2014 0.7590 0.7950 0.7590 0.7950 23,300 -0.00(-0.50%)
Oct 22, 2014 0.7730 0.7990 0.7730 0.7990 41,000 +0.01(+1.40%)
Oct 21, 2014 0.7610 0.7880 0.7610 0.7880 5,100 +0.00(+0.25%)
Oct 20, 2014 0.7860 0.7860 0.7860 0.7860 10,000 +0.03(+4.52%)
Oct 17, 2014 0.8050 0.8050 0.7520 0.7520 1,400 -0.05(-6.58%)
Oct 16, 2014 0.7570 0.8110 0.7570 0.8050 6,400 +0.08(+11.14%)
Oct 15, 2014 0.7230 0.7243 0.7040 0.7243 6,400 +0.04(+5.58%)
Oct 14, 2014 0.7980 0.7980 0.6860 0.6860 7,675 -0.04(-6.03%)
Oct 13, 2014 0.7980 0.7980 0.7300 0.7300 6,000 -0.06(-7.59%)
Oct 10, 2014 0.8020 0.8020 0.7900 0.7900 10,250 -0.04(-4.82%)
Oct 09, 2014 0.8300 0.8300 0.8300 0.8300 1,000 +0.00(+0.48%)
Oct 08, 2014 0.8010 0.8260 0.7890 0.8260 8,800 +0.02(+2.74%)
Oct 06, 2014 0.8040 0.8040 0.8040 0 +0.00(+0.50%)
Oct 03, 2014 0.8010 0.8140 0.8000 0.8000 14,000 -0.03(-3.61%)
Sep 29, 2014 0.8300 0.8300 0.8300 0 +0.02(+1.84%)
Sep 26, 2014 0.8310 0.8310 0.8150 0.8150 8,800 -0.03(-3.16%)
Sep 25, 2014 0.8416 0.8416 0.8416 0.8416 7,000 -0.01(-1.57%)
Sep 24, 2014 0.8610 0.8610 0.8520 0.8550 14,200 -0.05(-5.00%)
Sep 23, 2014 0.8500 0.9000 0.8300 0.9000 9,590 +0.05(+5.88%)
Sep 22, 2014 0.8500 0.8500 0.8500 0.8500 6,500 -0.02(-2.75%)
Sep 19, 2014 0.8701 0.8800 0.8701 0.8740 14,918 +0.00(+0.11%)
Sep 18, 2014 0.8711 0.8730 0.8710 0.8730 9,041 -0.03(-3.32%)
Sep 17, 2014 0.9200 0.9200 0.9030 0.9030 8,390 -0.00(-0.33%)
Sep 16, 2014 0.9138 0.9310 0.8850 0.9060 42,800 +0.04(+4.10%)
Sep 12, 2014 0.8703 0.8703 0.8703 0 +0.01(+1.43%)
Sep 11, 2014 0.8580 0.8580 0.8580 0.8580 400 -0.04(-4.48%)
Sep 10, 2014 0.8987 0.8708 0.8982 4,010 +0.03(+3.15%)
Sep 09, 2014 0.8660 0.8708 0.8650 0.8708 3,250 -0.03(-3.14%)
Sep 08, 2014 0.8860 0.8990 0.8360 0.8990 12,200 -0.01(-0.77%)
Sep 05, 2014 0.9060 0.9060 0.9060 0.9060 10,000 +0.01(+1.23%)
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.