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 (%)
Feb 28, 2018 0.4739 0.4739 0.4570 0.4698 5,000 +0.01(+2.13%)
Feb 27, 2018 0.4600 0.4600 0.4600 0.4600 12,000 -0.01(-2.79%)
Feb 26, 2018 0.4628 0.4732 0.4571 0.4732 5,000 +0.00(+0.96%)
Feb 23, 2018 0.4713 0.4719 0.4469 0.4687 5,000 +0.01(+1.80%)
Feb 22, 2018 0.4769 0.4772 0.4604 0.4604 21,750 -0.03(-6.78%)
Feb 21, 2018 0.4939 0.4939 0.4939 0.4939 2,000 +0.00(+0.18%)
Feb 20, 2018 0.4738 0.4950 0.4600 0.4930 55,450 -0.02(-4.25%)
Feb 16, 2018 0.5149 0.5149 0.5149 0 +0.01(+1.54%)
Feb 15, 2018 0.5071 0.5071 0.5071 0.5071 1,000 +0.00(+0.62%)
Feb 13, 2018 0.5040 0.5040 0.5040 0 -0.00(-0.18%)
Feb 12, 2018 0.5054 0.5054 0.4818 0.5049 22,500 +0.04(+8.32%)
Feb 09, 2018 0.4644 0.4661 0.4416 0.4661 48,127 -0.01(-1.35%)
Feb 08, 2018 0.5116 0.5116 0.4725 0.4725 9,666 -0.02(-3.57%)
Feb 07, 2018 0.4980 0.4980 0.4900 0.4900 1,280 -0.00(-0.55%)
Feb 06, 2018 0.4900 0.5190 0.4899 0.4927 38,750 -0.03(-5.09%)
Feb 05, 2018 0.5207 0.5207 0.5002 0.5191 12,500 -0.01(-2.06%)
Feb 02, 2018 0.5249 0.5380 0.5249 0.5300 12,250 +0.01(+1.83%)
Feb 01, 2018 0.5205 0.5205 0.5205 0.5205 500 +0.00(+0.13%)
Jan 31, 2018 0.5100 0.5256 0.5100 0.5198 13,565 -0.00(-0.04%)
Jan 30, 2018 0.5400 0.5400 0.5200 0.5200 21,100 -0.02(-4.36%)
Jan 29, 2018 0.5431 0.5597 0.5349 0.5437 7,000 +0.01(+1.61%)
Jan 26, 2018 0.5360 0.5360 0.5316 0.5351 3,500 +0.01(+1.33%)
Jan 25, 2018 0.5482 0.5482 0.5281 0.5281 3,800 -0.02(-3.98%)
Jan 24, 2018 0.5500 0.5503 0.5424 0.5500 31,800 -0.01(-1.35%)
Jan 23, 2018 0.5214 0.5575 0.5198 0.5575 53,499 +0.02(+3.68%)
Jan 22, 2018 0.5297 0.5450 0.5297 0.5377 17,100 +0.01(+1.45%)
Jan 19, 2018 0.5137 0.5350 0.5130 0.5300 12,150 +0.01(+1.30%)
Jan 18, 2018 0.5305 0.5347 0.5232 0.5232 13,380 -0.01(-1.38%)
Jan 17, 2018 0.5500 0.5500 0.5250 0.5305 15,500 -0.02(-3.55%)
Jan 16, 2018 0.5530 0.5800 0.5352 0.5500 50,400 +0.01(+1.85%)
Jan 12, 2018 0.5400 0.5400 0.5400 0 +0.02(+3.95%)
Jan 11, 2018 0.5240 0.5300 0.5070 0.5195 17,823 -0.01(-1.98%)
Jan 10, 2018 0.5452 0.5452 0.5200 0.5300 3,357 -0.02(-4.02%)
Jan 09, 2018 0.5400 0.5548 0.5326 0.5522 144,250 +0.01(+1.43%)
Jan 08, 2018 0.5600 0.5650 0.5117 0.5444 57,500 +0.01(+1.06%)
Jan 05, 2018 0.5500 0.5500 0.5387 0.5387 4,000 -0.00(-0.24%)
Jan 04, 2018 0.5500 0.5506 0.5245 0.5400 20,250 +0.01(+1.77%)
Jan 03, 2018 0.5500 0.5500 0.5226 0.5306 37,200 +0.00(+0.11%)
Jan 02, 2018 0.5078 0.5300 0.5078 0.5300 30,300 +0.04(+7.81%)
Dec 29, 2017 0.4916 0.4916 0.4916 0 -0.04(-7.25%)
Dec 28, 2017 0.5000 0.5300 0.5000 0.5300 111,086 +0.02(+4.76%)
Dec 27, 2017 0.5000 0.5110 0.5000 0.5059 5,438 -0.00(-0.82%)
Dec 26, 2017 0.5300 0.5300 0.5101 0.5101 12,500 +0.00(+0.67%)
Dec 22, 2017 0.5005 0.5380 0.5000 0.5067 34,562 +0.02(+4.05%)
Dec 21, 2017 0.5195 0.5440 0.4870 0.4870 57,541 +0.00(+0.02%)
Dec 19, 2017 0.4869 0.4869 0.4869 6 -0.01(-2.89%)
Dec 18, 2017 0.5200 0.5330 0.5000 0.5014 29,700 -0.01(-2.64%)
Dec 15, 2017 0.5100 0.5387 0.5099 0.5150 36,250 +0.03(+6.80%)
Dec 14, 2017 0.4890 0.4890 0.4822 0.4822 6,512 +0.00(+0.46%)
Dec 13, 2017 0.5100 0.5100 0.4711 0.4800 106,985 -0.03(-5.88%)
Dec 12, 2017 0.5080 0.5200 0.5080 0.5100 7,435 -0.01(-1.43%)
Dec 11, 2017 0.5174 0.5174 0.5174 0.5174 200 -0.01(-1.45%)
Dec 08, 2017 0.5250 0.5250 0.5250 0.5250 1,000 +0.02(+4.58%)
Dec 07, 2017 0.4935 0.5312 0.4900 0.5020 21,243 -0.02(-3.03%)
Dec 06, 2017 0.5355 0.5355 0.4970 0.5177 46,472 -0.02(-3.88%)
Dec 05, 2017 0.5246 0.5386 0.5246 0.5386 3,300 +0.03(+5.61%)
Dec 04, 2017 0.5175 0.5200 0.4902 0.5100 26,000 -0.01(-0.99%)
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.