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

Arianne Phosphate Inc (OP: DRRSF )

0.1900 -0.0075 (-3.80%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
Feb 28, 2017 0.6000 0.6000 0.6000 0 -0.07(-10.02%)
Feb 27, 2017 0.6839 0.6839 0.6579 0.6668 13,877 -0.01(-1.98%)
Feb 24, 2017 0.6761 0.6831 0.6680 0.6803 40,300 +0.01(+2.22%)
Feb 23, 2017 0.6459 0.6656 0.6459 0.6655 20,600 +0.02(+3.00%)
Feb 22, 2017 0.6310 0.6461 0.6310 0.6461 10,000 -0.00(-0.60%)
Feb 21, 2017 0.6600 0.6690 0.6491 0.6500 24,320 -0.03(-4.41%)
Feb 17, 2017 0.6800 0.6800 0.6800 0 -0.02(-2.84%)
Feb 16, 2017 0.6300 0.7100 0.6300 0.6999 44,800 +0.10(+16.59%)
Feb 15, 2017 0.6100 0.6286 0.6003 0.6003 5,250 -0.01(-1.44%)
Feb 14, 2017 0.5940 0.6155 0.5940 0.6091 7,365 +0.00(+0.12%)
Feb 13, 2017 0.6234 0.6234 0.6003 0.6084 8,600 +0.02(+3.10%)
Feb 10, 2017 0.6000 0.6000 0.5901 0.5901 5,100 -0.01(-1.17%)
Feb 09, 2017 0.6060 0.6060 0.5971 0.5971 9,000 +0.01(+1.07%)
Feb 07, 2017 0.5908 0.5908 0.5908 0 -0.01(-1.53%)
Feb 06, 2017 0.6000 0.6000 0.6000 0.6000 4,000 +0.01(+1.15%)
Feb 03, 2017 0.6101 0.6101 0.5932 0.5932 4,000 -0.01(-1.13%)
Feb 01, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.65%)
Jan 31, 2017 0.6130 0.6130 0.5961 0.5961 9,500 -0.02(-2.84%)
Jan 30, 2017 0.6162 0.6162 0.5860 0.6135 18,000 +0.01(+1.67%)
Jan 27, 2017 0.6035 0.6035 0.6034 0.6034 1,500 -0.01(-2.00%)
Jan 26, 2017 0.6230 0.6230 0.5800 0.6157 73,750 -0.01(-1.17%)
Jan 25, 2017 0.6000 0.6243 0.6000 0.6230 17,300 +0.05(+8.01%)
Jan 24, 2017 0.5700 0.5768 0.5700 0.5768 14,000 +0.00(+0.12%)
Jan 23, 2017 0.5761 0.5761 0.5761 0.5761 800 -0.02(-3.98%)
Jan 20, 2017 0.6000 0.6000 0.6000 0.6000 1,700 +0.00(+0.00%)
Jan 19, 2017 0.6150 0.6150 0.6000 0.6000 7,250 -0.02(-2.90%)
Jan 17, 2017 0.6179 0.6179 0.6179 0 +0.00(+0.46%)
Jan 13, 2017 0.6151 0.6151 0.6151 0 -0.01(-1.84%)
Jan 12, 2017 0.6314 0.6314 0.6150 0.6266 8,600 +0.00(+0.35%)
Jan 11, 2017 0.6223 0.6244 0.6223 0.6244 3,500 +0.01(+2.36%)
Jan 10, 2017 0.6100 0.6186 0.6100 0.6100 14,500 +0.00(+0.61%)
Jan 06, 2017 0.6063 0.6063 0.6063 0 +0.01(+0.87%)
Jan 05, 2017 0.5990 0.6080 0.5990 0.6011 26,600 +0.02(+3.62%)
Jan 04, 2017 0.5801 0.5801 0.5801 0.5801 1,000 -0.02(-3.32%)
Jan 03, 2017 0.6000 0.6000 0.6000 0.6000 500 +0.02(+3.45%)
Dec 30, 2016 0.5800 0.5800 0.5800 0 +0.00(+0.78%)
Dec 29, 2016 0.5900 0.6000 0.5507 0.5755 41,000 +0.01(+0.88%)
Dec 28, 2016 0.5325 0.5705 0.5325 0.5705 6,500 +0.01(+2.40%)
Dec 23, 2016 0.5571 0.5571 0.5571 0 +0.02(+3.17%)
Dec 22, 2016 0.5315 0.5601 0.5315 0.5400 19,950 -0.03(-4.54%)
Dec 21, 2016 0.5657 0.5657 0.5657 0.5657 1,000 +0.00(+0.44%)
Dec 20, 2016 0.5190 0.5632 0.5190 0.5632 13,500 +0.02(+4.30%)
Dec 19, 2016 0.5656 0.5695 0.5300 0.5400 26,210 -0.03(-5.46%)
Dec 16, 2016 0.5322 0.5868 0.5322 0.5712 33,000 +0.01(+2.00%)
Dec 15, 2016 0.5600 0.5920 0.5600 0.5600 86,000 -0.01(-1.50%)
Dec 14, 2016 0.5794 0.5794 0.5685 0.5685 7,020 -0.02(-2.70%)
Dec 12, 2016 0.5843 0.5843 0.5843 0 +0.00(+0.74%)
Dec 09, 2016 0.5650 0.5800 0.5650 0.5800 2,100 +0.01(+2.40%)
Dec 08, 2016 0.5712 0.5739 0.5664 0.5664 5,800 -0.01(-2.34%)
Dec 07, 2016 0.5800 0.5800 0.5800 0.5800 1,500 +0.01(+0.92%)
Dec 06, 2016 0.5700 0.5747 0.5700 0.5747 2,000 -0.02(-2.76%)
Dec 05, 2016 0.5980 0.5980 0.5699 0.5910 12,600 +0.01(+1.60%)
Dec 02, 2016 0.5800 0.5820 0.5619 0.5817 22,200 +0.01(+2.46%)
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.