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

Arianne Phosphate Inc (OP: DRRSF )

0.1883 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 26, 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 (%)
May 29, 2020 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
May 28, 2020 0.2089 0.2300 0.2089 0.2300 243,500 +0.04(+17.95%)
May 27, 2020 0.1327 0.1971 0.1224 0.1950 410,680 +0.06(+43.49%)
May 26, 2020 0.1213 0.1360 0.1197 0.1359 260,100 +0.01(+10.49%)
May 22, 2020 0.1176 0.1231 0.1105 0.1230 13,000 -0.00(-0.73%)
May 21, 2020 0.1115 0.1239 0.1084 0.1239 38,977 -0.00(-0.24%)
May 20, 2020 0.1299 0.1300 0.1200 0.1242 17,750 -0.00(-0.08%)
May 19, 2020 0.1242 0.1244 0.1200 0.1243 12,600 -0.01(-4.38%)
May 18, 2020 0.1300 0.1300 0.1300 0.1300 100 +0.00(+3.17%)
May 15, 2020 0.1230 0.1295 0.1230 0.1260 10,300 +0.00(+0.00%)
May 14, 2020 0.1189 0.1296 0.1189 0.1260 10,200 +0.00(+0.00%)
May 13, 2020 0.1267 0.1298 0.1138 0.1260 24,598 -0.00(-1.49%)
May 12, 2020 0.1300 0.1300 0.1279 0.1279 2,364 -0.00(-1.46%)
May 11, 2020 0.1300 0.1300 0.1194 0.1298 5,700 -0.00(-0.15%)
May 08, 2020 0.1206 0.1300 0.1206 0.1300 12,100 -0.00(-0.38%)
May 07, 2020 0.1223 0.1305 0.1223 0.1305 13,100 +0.01(+6.53%)
May 06, 2020 0.1219 0.1293 0.1167 0.1225 55,149 +0.00(+0.00%)
May 05, 2020 0.1245 0.1245 0.1200 0.1225 9,600 +0.00(+0.00%)
May 04, 2020 0.1225 0.1225 0.1225 0.1225 100 +0.00(+0.41%)
May 01, 2020 0.1290 0.1290 0.1153 0.1220 47,700 -0.00(-3.86%)
Apr 30, 2020 0.1279 0.1279 0.1269 0.1269 1,100 -0.00(-0.63%)
Apr 29, 2020 0.1348 0.1348 0.1277 0.1277 2,100 -0.01(-7.26%)
Apr 28, 2020 0.1377 0.1377 0.1377 0.1377 100 -0.00(-1.57%)
Apr 27, 2020 0.1371 0.1399 0.1254 0.1399 25,490 +0.01(+7.62%)
Apr 24, 2020 0.1334 0.1334 0.1300 0.1300 200 +0.00(+0.85%)
Apr 23, 2020 0.1297 0.1354 0.1281 0.1289 8,750 -0.00(-2.79%)
Apr 22, 2020 0.1355 0.1355 0.1241 0.1326 500 +0.00(+0.15%)
Apr 21, 2020 0.1324 0.1324 0.1324 0.1324 100 -0.00(-2.65%)
Apr 20, 2020 0.1360 0.1360 0.1360 0.1360 100 +0.01(+6.50%)
Apr 17, 2020 0.1393 0.1409 0.1277 0.1277 13,100 -0.02(-13.13%)
Apr 16, 2020 0.1450 0.1470 0.1450 0.1470 200 +0.00(+2.30%)
Apr 15, 2020 0.1405 0.1437 0.1399 0.1437 15,200 +0.00(+1.41%)
Apr 14, 2020 0.1446 0.1446 0.1250 0.1417 64,414 -0.01(-6.16%)
Apr 13, 2020 0.1510 0.1510 0.1510 0.1510 100 +0.02(+18.90%)
Apr 09, 2020 0.1500 0.1500 0.1211 0.1270 8,900 -0.00(-0.94%)
Apr 08, 2020 0.1500 0.1500 0.1281 0.1282 35,100 -0.02(-11.53%)
Apr 07, 2020 0.1500 0.1500 0.1449 0.1449 28,150 +0.02(+16.48%)
Apr 06, 2020 0.1257 0.1257 0.1150 0.1244 25,750 -0.00(-0.96%)
Apr 03, 2020 0.1258 0.1328 0.1256 0.1256 10,300 -0.00(-0.24%)
Apr 02, 2020 0.1472 0.1472 0.1259 0.1259 40,106 -0.03(-19.60%)
Apr 01, 2020 0.1465 0.1566 0.1315 0.1566 4,100 +0.01(+5.10%)
Mar 31, 2020 0.1490 0.1490 0.1490 0.1490 206 -0.00(-0.93%)
Mar 30, 2020 0.1573 0.1603 0.1429 0.1504 28,300 -0.01(-4.81%)
Mar 27, 2020 0.1580 0.1580 0.1580 0.1580 100 +0.01(+4.91%)
Mar 26, 2020 0.1575 0.1587 0.1300 0.1506 17,200 +0.02(+14.79%)
Mar 25, 2020 0.1345 0.1347 0.1200 0.1312 1,700 -0.00(-1.35%)
Mar 24, 2020 0.1330 0.1330 0.1330 0.1330 5,000 +0.00(+0.30%)
Mar 23, 2020 0.1152 0.1326 0.1152 0.1326 64,401 -0.01(-3.63%)
Mar 20, 2020 0.1376 0.1376 0.1376 0.1376 100 +0.00(+3.46%)
Mar 19, 2020 0.1105 0.1330 0.1050 0.1330 10,400 -0.00(-2.35%)
Mar 18, 2020 0.1400 0.1400 0.1167 0.1362 8,300 +0.01(+5.58%)
Mar 17, 2020 0.1400 0.1400 0.1110 0.1290 3,699 -0.01(-7.86%)
Mar 16, 2020 0.1270 0.1400 0.1250 0.1400 13,201 +0.00(+0.07%)
Mar 13, 2020 0.1421 0.1421 0.1313 0.1399 2,100 -0.00(-0.07%)
Mar 12, 2020 0.1267 0.1455 0.1267 0.1400 9,800 -0.01(-9.33%)
Mar 11, 2020 0.1622 0.1622 0.1426 0.1544 20,775 -0.03(-16.04%)
Mar 10, 2020 0.1536 0.1843 0.1536 0.1839 2,300 +0.00(+2.74%)
Mar 09, 2020 0.1790 0.1790 0.1790 0.1790 100 -0.01(-4.79%)
Mar 06, 2020 0.1810 0.1922 0.1810 0.1880 2,700 +0.00(+1.73%)
Mar 05, 2020 0.1652 0.1883 0.1652 0.1848 382 -0.00(-1.70%)
Mar 04, 2020 0.1880 0.1880 0.1880 0.1880 1,000 +0.00(+1.46%)
Mar 03, 2020 0.1843 0.1956 0.1784 0.1853 17,400 +0.02(+13.82%)
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.