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

Arianne Phosphate Inc (OP: DRRSF )

0.1939 +0.0010 (+0.52%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 24, 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 (%)
Mar 31, 2015 0.5940 0.5940 0.5940 0 +0.01(+1.02%)
Mar 30, 2015 0.5830 0.5880 0.5830 0.5880 33,900 -0.01(-2.33%)
Mar 27, 2015 0.6020 0.6020 0.6020 0.6020 5,000 -0.00(-0.50%)
Mar 26, 2015 0.6100 0.6100 0.6050 0.6050 5,500 -0.01(-0.82%)
Mar 25, 2015 0.5880 0.6100 0.6100 0.6100 6,000 +0.00(+0.00%)
Mar 24, 2015 0.6030 0.6110 0.6030 0.6100 10,000 +0.03(+5.17%)
Mar 23, 2015 0.5800 0.5800 0.5800 0.5800 1,000 -0.01(-0.85%)
Mar 20, 2015 0.5850 0.5850 0.5850 0.5850 10,000 +0.01(+1.56%)
Mar 19, 2015 0.5760 0.5760 0.5760 0.5760 500 -0.01(-1.71%)
Mar 18, 2015 0.5900 0.5900 0.5860 0.5860 4,000 +0.01(+1.03%)
Mar 17, 2015 0.6000 0.6000 0.5800 0.5800 5,000 -0.02(-3.32%)
Mar 16, 2015 0.6000 0.6000 0.5999 0.5999 26,000 +0.00(+0.32%)
Mar 13, 2015 0.5980 0.5980 0.5980 0.5980 1,000 -0.00(-0.45%)
Mar 12, 2015 0.6330 0.6330 0.6007 0.6007 15,000 +0.00(+0.12%)
Mar 11, 2015 0.6000 0.6000 0.6000 0.6000 3,000 -0.00(-0.02%)
Mar 10, 2015 0.6001 0.6001 0.6001 0.6001 1,500 -0.02(-3.98%)
Mar 09, 2015 0.6250 0.6250 0.6250 0.6250 300 -0.01(-1.11%)
Mar 06, 2015 0.6085 0.6320 0.6085 0.6320 28,300 +0.01(+1.61%)
Mar 05, 2015 0.6400 0.6400 0.6220 0.6220 8,310 -0.01(-1.11%)
Mar 03, 2015 0.6290 0.6290 0.6290 0 -0.00(-0.22%)
Mar 02, 2015 0.6304 0.6304 0.6304 0.6304 5,000 -0.01(-1.76%)
Feb 26, 2015 0.6417 0.6417 0.6417 0 -0.01(-0.82%)
Feb 25, 2015 0.6100 0.6470 0.6050 0.6470 4,659 +0.05(+8.38%)
Feb 24, 2015 0.5970 0.5970 0.5970 0.5970 5,000 -0.04(-6.72%)
Feb 23, 2015 0.6400 0.6400 0.6400 0.6400 500 +0.01(+1.75%)
Feb 19, 2015 0.6290 0.6290 0.6290 0 -0.01(-1.41%)
Feb 18, 2015 0.6380 0.6380 0.6380 0.6380 17,500 +0.03(+5.45%)
Feb 17, 2015 0.6010 0.6050 0.6000 0.6050 2,750 -0.04(-6.64%)
Feb 12, 2015 0.6480 0.6480 0.6480 0 +0.03(+4.52%)
Feb 11, 2015 0.6290 0.6290 0.6200 0.6200 3,600 +0.03(+4.54%)
Feb 10, 2015 0.6100 0.6100 0.5931 0.5931 2,000 -0.02(-3.72%)
Feb 09, 2015 0.6200 0.6200 0.6160 0.6160 4,500 -0.00(-0.65%)
Feb 06, 2015 0.6200 0.6200 0.6200 0.6200 10,027 +0.02(+3.33%)
Feb 05, 2015 0.6000 0.6000 0.6000 0.6000 9,005 -0.03(-4.31%)
Feb 03, 2015 0.6270 0.6270 0.6270 0 +0.03(+4.85%)
Feb 02, 2015 0.5980 0.5980 0.5980 0.5980 10,000 +0.00(+0.50%)
Jan 30, 2015 0.5780 0.5950 0.5750 0.5950 11,550 -0.01(-1.00%)
Jan 29, 2015 0.5990 0.6010 0.5990 0.6010 4,652 -0.03(-4.75%)
Jan 28, 2015 0.6300 0.6310 0.6300 0.6310 1,000 +0.01(+1.94%)
Jan 27, 2015 0.6190 0.6190 0.6190 0.6190 2,000 +0.02(+3.17%)
Jan 26, 2015 0.6000 0.6000 0.6000 0.6000 200 +0.01(+0.84%)
Jan 23, 2015 0.5950 0.6000 0.5950 0.5950 2,750 -0.02(-3.86%)
Jan 22, 2015 0.6189 0.6189 0.6189 0.6189 400 -0.00(-0.77%)
Jan 21, 2015 0.6300 0.6340 0.6050 0.6237 25,500 +0.05(+8.66%)
Jan 20, 2015 0.6700 0.6700 0.5740 0.5740 43,498 -0.11(-15.84%)
Jan 16, 2015 0.6820 0.6820 0.6820 0 -0.03(-4.75%)
Jan 15, 2015 0.7400 0.7400 0.7160 0.7160 31,525 +0.01(+1.27%)
Jan 14, 2015 0.7070 0.7070 0.7070 0.7070 2,000 -0.00(-0.42%)
Jan 13, 2015 0.7100 0 +0.00(+0.00%)
Jan 12, 2015 0.7510 0.7510 0.7061 0.7100 5,250 -0.05(-6.21%)
Jan 08, 2015 0.7570 0.7570 0.7570 0 -0.03(-4.06%)
Jan 07, 2015 0.7620 0.7890 0.7620 0.7890 4,669 +0.08(+10.66%)
Jan 06, 2015 0.7530 0.7530 0.7130 0.7130 2,500 -0.05(-6.80%)
Jan 05, 2015 0.8000 0.8000 0.7650 0.7650 39,000 +0.00(+0.53%)
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.