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

Arianne Phosphate Inc (OP: DRRSF )

0.1785 +0.0015 (+0.85%)
Streaming Delayed Price Updated: 12:41 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 (%)
Jun 28, 2019 0.4129 0.4166 0.3994 0.4053 20,700 -0.02(-4.59%)
Jun 27, 2019 0.4224 0.4280 0.4121 0.4248 22,550 -0.03(-5.60%)
Jun 26, 2019 0.4600 0.4600 0.4423 0.4500 20,200 -0.02(-4.26%)
Jun 25, 2019 0.4863 0.4863 0.4675 0.4700 56,605 -0.01(-2.53%)
Jun 24, 2019 0.4735 0.4825 0.4622 0.4822 44,750 +0.02(+3.74%)
Jun 21, 2019 0.4400 0.4700 0.4164 0.4648 26,500 +0.03(+6.65%)
Jun 20, 2019 0.4099 0.4440 0.4099 0.4358 76,000 +0.04(+8.95%)
Jun 19, 2019 0.3888 0.4009 0.3888 0.4000 32,700 +0.02(+4.79%)
Jun 18, 2019 0.3738 0.3817 0.3738 0.3817 850 +0.01(+2.55%)
Jun 17, 2019 0.4000 0.4000 0.3722 0.3722 23,700 -0.02(-4.66%)
Jun 14, 2019 0.3889 0.4050 0.3800 0.3904 29,300 +0.00(+0.10%)
Jun 13, 2019 0.3978 0.3978 0.3900 0.3900 3,500 +0.01(+1.80%)
Jun 12, 2019 0.3831 0.3831 0.3831 0.3831 18,000 +0.00(+0.82%)
Jun 11, 2019 0.3841 0.3841 0.3800 0.3800 3,750 -0.01(-1.30%)
Jun 10, 2019 0.3900 0.3900 0.3850 0.3850 26,000 -0.00(-0.77%)
Jun 07, 2019 0.4050 0.4050 0.3772 0.3880 35,800 +0.01(+2.37%)
Jun 06, 2019 0.4110 0.4110 0.3790 0.3790 57,300 +0.00(+0.64%)
Jun 05, 2019 0.3500 0.4300 0.3500 0.3766 262,487 +0.05(+15.59%)
Jun 04, 2019 0.3309 0.3516 0.3258 0.3258 164,850 +0.03(+11.61%)
Jun 03, 2019 0.2973 0.2973 0.2919 0.2919 104,500 +0.00(+1.28%)
May 31, 2019 0.2961 0.2981 0.2882 0.2882 16,000 -0.01(-4.51%)
May 30, 2019 0.3018 0.3018 0.3018 0.3018 3,000 +0.01(+1.89%)
May 29, 2019 0.2905 0.3062 0.2905 0.2962 125,600 -0.00(-1.27%)
May 28, 2019 0.3000 0.3000 0.3000 0.3000 4,590 +0.01(+2.08%)
May 24, 2019 0.2978 0.2978 0.2939 0.2939 1,500 +0.00(+1.66%)
May 23, 2019 0.2720 0.2891 0.2720 0.2891 3,250 -0.01(-1.80%)
May 22, 2019 0.2944 0.2944 0.2944 0.2944 400 -0.00(-1.27%)
May 21, 2019 0.3094 0.3094 0.2982 0.2982 2,000 -0.01(-2.10%)
May 20, 2019 0.3046 0.3046 0.3046 0.3046 800 +0.01(+4.96%)
May 17, 2019 0.2818 0.2922 0.2818 0.2902 30,500 -0.00(-0.21%)
May 16, 2019 0.2979 0.2979 0.2766 0.2908 39,100 -0.01(-2.32%)
May 15, 2019 0.2965 0.2980 0.2940 0.2977 16,400 -0.02(-5.22%)
May 13, 2019 0.3141 0.3141 0.3141 0 -0.00(-0.29%)
May 10, 2019 0.2988 0.3150 0.2988 0.3150 74,100 +0.01(+3.48%)
May 09, 2019 0.3044 0.3044 0.3044 0.3044 5,000 -0.00(-0.75%)
May 08, 2019 0.2959 0.3067 0.2959 0.3067 10,600 +0.00(+1.32%)
May 07, 2019 0.2893 0.3027 0.2893 0.3027 5,428 +0.01(+4.38%)
May 06, 2019 0.2900 0.2900 0.2900 0.2900 350 -0.01(-4.10%)
May 03, 2019 0.2977 0.3024 0.2977 0.3024 800 +0.00(+1.41%)
May 02, 2019 0.3063 0.3063 0.2982 0.2982 15,000 -0.00(-0.60%)
May 01, 2019 0.3000 0.3000 0.3000 0.3000 2,000 -0.01(-1.99%)
Apr 30, 2019 0.3061 0.3061 0.3061 0.3061 2,500 -0.01(-1.99%)
Apr 29, 2019 0.3063 0.3144 0.3063 0.3123 20,000 +0.00(+0.77%)
Apr 24, 2019 0.3099 0.3099 0.3099 0 -0.00(-1.27%)
Apr 23, 2019 0.3110 0.3139 0.3110 0.3139 22,750 +0.00(+0.93%)
Apr 22, 2019 0.3082 0.3130 0.3069 0.3110 10,900 +0.02(+6.58%)
Apr 18, 2019 0.2919 0.3046 0.2918 0.2918 7,100 +0.01(+4.51%)
Apr 17, 2019 0.3002 0.3023 0.2792 0.2792 36,000 -0.02(-6.28%)
Apr 16, 2019 0.2979 0.3000 0.2979 0.2979 9,223 +0.00(+0.00%)
Apr 15, 2019 0.2800 0.2994 0.2800 0.2979 9,150 +0.02(+5.79%)
Apr 12, 2019 0.2761 0.2816 0.2761 0.2816 6,500 +0.00(+0.86%)
Apr 11, 2019 0.2800 0.2800 0.2764 0.2792 18,000 -0.00(-0.85%)
Apr 10, 2019 0.2832 0.2849 0.2816 0.2816 9,500 +0.00(+0.57%)
Apr 09, 2019 0.2800 0.2851 0.2800 0.2800 11,000 -0.01(-4.47%)
Apr 08, 2019 0.3002 0.3002 0.2894 0.2931 19,000 -0.01(-2.04%)
Apr 05, 2019 0.2992 0.2992 0.2992 0.2992 400 -0.00(-0.10%)
Apr 04, 2019 0.2995 0.2995 0.2995 0.2995 24,500 -0.00(-1.61%)
Apr 03, 2019 0.3044 0.3044 0.3044 0.3044 125 -0.00(-0.78%)
Apr 02, 2019 0.3103 0.3103 0.3068 0.3068 16,300 -0.00(-1.03%)
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.