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 (%)
Dec 31, 2018 0.3139 0.3149 0.3001 0.3075 28,800 -0.01(-2.44%)
Dec 28, 2018 0.3141 0.3152 0.3141 0.3152 10,000 +0.01(+2.14%)
Dec 27, 2018 0.3100 0.3179 0.3000 0.3086 81,400 -0.04(-10.55%)
Dec 26, 2018 0.3000 0.3450 0.3000 0.3450 9,511 +0.03(+10.79%)
Dec 24, 2018 0.3114 0.3114 0.3114 0.3114 800 +0.00(+0.23%)
Dec 21, 2018 0.3240 0.3280 0.3080 0.3107 23,500 -0.02(-5.42%)
Dec 20, 2018 0.3115 0.3292 0.3115 0.3285 65,745 +0.01(+2.66%)
Dec 19, 2018 0.3172 0.3353 0.3154 0.3200 15,525 -0.02(-5.13%)
Dec 18, 2018 0.3202 0.3373 0.3200 0.3373 21,000 +0.01(+2.21%)
Dec 17, 2018 0.3300 0.3368 0.3259 0.3300 10,855 -0.01(-2.86%)
Dec 14, 2018 0.3284 0.3670 0.3284 0.3397 85,800 +0.00(+1.13%)
Dec 13, 2018 0.3500 0.3700 0.3359 0.3359 45,475 +0.02(+6.74%)
Dec 12, 2018 0.3149 0.3300 0.3144 0.3147 5,700 -0.01(-1.66%)
Dec 11, 2018 0.3132 0.3220 0.3100 0.3200 53,200 -0.01(-3.70%)
Dec 10, 2018 0.3400 0.3400 0.3323 0.3323 6,100 -0.01(-2.49%)
Dec 06, 2018 0.3408 0.3408 0.3408 0 +0.01(+2.16%)
Dec 04, 2018 0.3407 0.3407 0.3336 0.3336 2,100 -0.00(-1.30%)
Dec 03, 2018 0.3262 0.3380 0.3262 0.3380 4,100 +0.02(+4.71%)
Nov 30, 2018 0.3287 0.3287 0.3228 0.3228 16,500 -0.00(-0.25%)
Nov 29, 2018 0.3318 0.3340 0.3160 0.3236 7,101 -0.01(-2.35%)
Nov 28, 2018 0.3350 0.3350 0.3314 0.3314 6,000 +0.01(+2.47%)
Nov 27, 2018 0.3304 0.3313 0.3234 0.3234 6,000 -0.01(-2.65%)
Nov 26, 2018 0.3323 0.3351 0.3322 0.3322 10,160 -0.03(-9.01%)
Nov 23, 2018 0.3651 0.3651 0.3651 0.3651 11,400 -0.00(-1.19%)
Nov 21, 2018 0.3695 0.3695 0.3695 0 +0.03(+8.68%)
Nov 20, 2018 0.3550 0.3550 0.3400 0.3400 18,500 -0.01(-3.44%)
Nov 19, 2018 0.3521 0.3521 0.3521 0.3521 2,500 +0.01(+3.99%)
Nov 15, 2018 0.3386 0.3386 0.3386 0 -0.00(-0.47%)
Nov 14, 2018 0.3520 0.3520 0.3192 0.3402 18,600 -0.01(-3.82%)
Nov 13, 2018 0.3539 0.3550 0.3537 0.3537 6,250 -0.02(-5.63%)
Nov 12, 2018 0.3717 0.3748 0.3672 0.3748 7,000 -0.01(-1.58%)
Nov 09, 2018 0.3789 0.3808 0.3455 0.3808 36,000 +0.02(+4.41%)
Nov 08, 2018 0.3639 0.3647 0.3639 0.3647 2,750 +0.01(+1.70%)
Nov 07, 2018 0.3508 0.3586 0.3508 0.3586 27,500 -0.01(-3.08%)
Nov 05, 2018 0.3700 0.3700 0.3700 0 -0.01(-3.01%)
Nov 02, 2018 0.3735 0.3829 0.3735 0.3815 8,500 -0.01(-1.50%)
Nov 01, 2018 0.4000 0.4000 0.3873 0.3873 3,250 -0.00(-1.07%)
Oct 31, 2018 0.4000 0.4050 0.3913 0.3915 23,000 -0.04(-8.74%)
Oct 30, 2018 0.4268 0.4290 0.4268 0.4290 11,601 -0.01(-1.22%)
Oct 29, 2018 0.4240 0.4349 0.4122 0.4343 10,320 +0.00(+1.00%)
Oct 26, 2018 0.4191 0.4300 0.4163 0.4300 12,200 +0.02(+4.88%)
Oct 25, 2018 0.4100 0.4100 0.4100 0.4100 2,000 -0.02(-5.03%)
Oct 24, 2018 0.4328 0.4328 0.4309 0.4317 30,900 -0.01(-1.89%)
Oct 23, 2018 0.4225 0.4400 0.4225 0.4400 39,000 +0.00(+0.55%)
Oct 22, 2018 0.4200 0.4376 0.4200 0.4376 3,500 +0.04(+9.40%)
Oct 19, 2018 0.4000 0.4000 0.4000 0.4000 4,700 -0.02(-5.62%)
Oct 18, 2018 0.4238 0.4238 0.4238 0.4238 235 -0.00(-0.05%)
Oct 17, 2018 0.4300 0.4300 0.4240 0.4240 1,500 +0.00(+0.76%)
Oct 16, 2018 0.3980 0.4208 0.3980 0.4208 19,610 +0.01(+2.63%)
Oct 15, 2018 0.4347 0.4347 0.4100 0.4100 4,626 +0.00(+0.86%)
Oct 11, 2018 0.4065 0.4065 0.4065 0 -0.00(-0.85%)
Oct 10, 2018 0.4240 0.4240 0.4100 0.4100 8,000 -0.01(-2.38%)
Oct 09, 2018 0.4100 0.4200 0.4000 0.4200 2,939 -0.02(-4.52%)
Oct 08, 2018 0.4100 0.4400 0.3900 0.4399 11,250 +0.03(+6.59%)
Oct 04, 2018 0.4127 0.4127 0.4127 0 -0.01(-3.19%)
Oct 03, 2018 0.4000 0.4263 0.4000 0.4263 7,000 +0.02(+6.04%)
Oct 02, 2018 0.3864 0.4020 0.3864 0.4020 6,000 +0.01(+2.37%)
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.