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

Arianne Phosphate Inc (OP: DRRSF )

0.1780 +0.0010 (+0.56%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 13, 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 (%)
Apr 30, 2021 0.3704 0.3765 0.3651 0.3748 92,800 +0.00(+0.21%)
Apr 29, 2021 0.3755 0.3774 0.3400 0.3740 55,405 +0.03(+10.32%)
Apr 28, 2021 0.3780 0.3780 0.3046 0.3390 279,435 -0.04(-11.60%)
Apr 27, 2021 0.3850 0.3850 0.3733 0.3835 10,340 -0.00(-0.03%)
Apr 26, 2021 0.3800 0.4031 0.3761 0.3836 109,653 +0.01(+3.90%)
Apr 23, 2021 0.3800 0.3800 0.3565 0.3692 32,300 -0.01(-2.28%)
Apr 22, 2021 0.3787 0.3846 0.3760 0.3778 13,221 +0.00(+0.24%)
Apr 21, 2021 0.4090 0.4090 0.3676 0.3769 73,230 +0.01(+3.15%)
Apr 20, 2021 0.4002 0.4002 0.3560 0.3654 83,411 -0.03(-8.65%)
Apr 19, 2021 0.4183 0.4265 0.3761 0.4000 147,128 -0.01(-1.74%)
Apr 16, 2021 0.4184 0.4379 0.4071 0.4071 241,600 -0.02(-5.76%)
Apr 15, 2021 0.3539 0.4375 0.3539 0.4320 228,152 +0.07(+20.43%)
Apr 14, 2021 0.3550 0.3800 0.3500 0.3587 90,096 -0.01(-3.60%)
Apr 13, 2021 0.4200 0.4200 0.3721 0.3721 91,564 -0.02(-5.53%)
Apr 12, 2021 0.3770 0.4311 0.3770 0.3939 66,757 -0.00(-1.10%)
Apr 09, 2021 0.4183 0.4310 0.3974 0.3983 122,700 -0.02(-3.91%)
Apr 08, 2021 0.4329 0.4392 0.3960 0.4145 219,967 -0.02(-3.60%)
Apr 07, 2021 0.3767 0.4363 0.3700 0.4300 905,229 +0.05(+14.18%)
Apr 06, 2021 0.3015 0.3829 0.3015 0.3766 377,838 +0.05(+15.24%)
Apr 05, 2021 0.3050 0.3500 0.3050 0.3268 122,737 -0.01(-3.06%)
Apr 01, 2021 0.3666 0.3666 0.3263 0.3371 262,700 -0.02(-4.40%)
Mar 31, 2021 0.3752 0.3752 0.3340 0.3526 240,850 +0.01(+3.49%)
Mar 30, 2021 0.3701 0.3920 0.3347 0.3407 428,011 -0.03(-7.92%)
Mar 29, 2021 0.3388 0.3900 0.3276 0.3700 803,636 +0.05(+16.24%)
Mar 26, 2021 0.2904 0.3184 0.2868 0.3183 64,100 +0.03(+10.75%)
Mar 25, 2021 0.3389 0.3389 0.2837 0.2874 162,086 -0.03(-8.09%)
Mar 24, 2021 0.3138 0.3540 0.2900 0.3127 1,108,351 +0.00(+1.56%)
Mar 23, 2021 0.2400 0.3553 0.2290 0.3079 810,427 +0.07(+31.36%)
Mar 22, 2021 0.2501 0.2501 0.2344 0.2344 51,537 -0.02(-6.20%)
Mar 19, 2021 0.2500 0.2600 0.2446 0.2499 16,100 -0.01(-4.55%)
Mar 18, 2021 0.2647 0.2647 0.2521 0.2618 17,130 +0.01(+4.72%)
Mar 17, 2021 0.2500 0.2500 0.2500 0.2500 3,750 +0.00(+0.81%)
Mar 16, 2021 0.2308 0.2500 0.2308 0.2480 173,550 +0.02(+8.82%)
Mar 15, 2021 0.2279 0.2279 0.2265 0.2279 1,564 +0.02(+8.52%)
Mar 11, 2021 0.2100 0.2100 0.2100 0 +0.01(+3.96%)
Mar 10, 2021 0.2050 0.2088 0.2020 0.2020 31,125 -0.01(-3.16%)
Mar 09, 2021 0.2147 0.2147 0.2086 0.2086 7,000 +0.01(+5.30%)
Mar 08, 2021 0.1981 0.1981 0.1981 0.1981 524 +0.00(+0.10%)
Mar 05, 2021 0.2014 0.2014 0.1900 0.1979 23,400 -0.00(-1.05%)
Mar 04, 2021 0.2083 0.2083 0.1951 0.2000 4,500 -0.01(-4.63%)
Mar 03, 2021 0.2097 0.2097 0.2097 0.2097 1,087 -0.01(-2.47%)
Mar 02, 2021 0.2238 0.2238 0.2150 0.2150 5,170 +0.00(+0.00%)
Mar 01, 2021 0.2134 0.2190 0.2115 0.2150 7,150 -0.00(-0.46%)
Feb 26, 2021 0.2179 0.2300 0.2160 0.2160 16,100 -0.01(-6.09%)
Feb 25, 2021 0.2261 0.2325 0.2257 0.2300 33,833 -0.00(-1.54%)
Feb 24, 2021 0.2280 0.2350 0.2280 0.2336 67,695 +0.01(+3.82%)
Feb 23, 2021 0.2224 0.2280 0.2224 0.2250 91,500 +0.00(+0.00%)
Feb 22, 2021 0.2124 0.2280 0.2124 0.2250 78,000 +0.00(+0.49%)
Feb 19, 2021 0.2268 0.2273 0.2219 0.2239 18,900 +0.01(+3.75%)
Feb 18, 2021 0.2293 0.2295 0.2150 0.2158 49,707 -0.01(-2.71%)
Feb 17, 2021 0.2140 0.2250 0.1820 0.2218 294,500 +0.01(+3.16%)
Feb 16, 2021 0.2173 0.2259 0.2116 0.2150 226,300 +0.00(+1.70%)
Feb 12, 2021 0.2115 0.2133 0.2114 0.2114 15,000 +0.00(+0.67%)
Feb 11, 2021 0.2100 0.2100 0.2100 0.2100 10,300 +0.00(+1.50%)
Feb 10, 2021 0.2030 0.2069 0.1980 0.2069 104,610 -0.00(-0.81%)
Feb 09, 2021 0.2000 0.2086 0.2000 0.2086 4,000 -0.00(-1.56%)
Feb 08, 2021 0.1952 0.2119 0.1900 0.2119 16,200 -0.00(-1.85%)
Feb 05, 2021 0.2017 0.2159 0.2017 0.2159 59,000 +0.02(+9.32%)
Feb 04, 2021 0.2101 0.2101 0.1975 0.1975 41,000 -0.01(-5.95%)
Feb 03, 2021 0.2092 0.2100 0.2092 0.2100 20,000 +0.01(+2.49%)
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.