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

Arianne Phosphate Inc (OP: DRRSF )

0.1810 -0.0078 (-4.13%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 8, 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 (%)
Jul 31, 2014 0.8800 0.8850 0.8800 0.8850 1,435 -0.03(-3.17%)
Jul 30, 2014 0.9100 0.9140 0.9100 0.9140 4,000 +0.00(+0.44%)
Jul 29, 2014 0.9070 0.9100 0.9070 0.9100 2,194 +0.01(+1.04%)
Jul 28, 2014 0.8944 0.9006 0.8944 0.9006 4,100 -0.01(-1.03%)
Jul 25, 2014 0.9000 0.9100 0.9000 0.9100 3,800 +0.02(+2.47%)
Jul 24, 2014 0.8800 0.8962 0.8800 0.8881 18,000 -0.00(-0.21%)
Jul 23, 2014 0.8960 0.9000 0.8890 0.8900 15,900 +0.01(+1.25%)
Jul 22, 2014 0.8790 0.8868 0.8790 0.8790 22,300 -0.05(-4.97%)
Jul 21, 2014 0.9100 0.9250 0.9031 0.9250 25,900 -0.01(-0.54%)
Jul 18, 2014 0.9300 0.9300 0.9300 0.9300 1,100 +0.01(+1.53%)
Jul 17, 2014 0.9360 0.9360 0.9160 0.9160 13,700 -0.00(-0.43%)
Jul 16, 2014 0.8670 0.9300 0.8670 0.9200 26,230 +0.05(+5.75%)
Jul 15, 2014 0.8700 0.8855 0.8700 0.8700 42,000 -0.03(-3.46%)
Jul 14, 2014 0.8980 0.9176 0.8980 0.9012 46,700 +0.00(+0.03%)
Jul 11, 2014 0.9200 0.9200 0.9009 0.9009 44,898 -0.03(-3.41%)
Jul 10, 2014 0.9254 0.9327 0.9200 0.9327 6,200 +0.01(+1.38%)
Jul 09, 2014 0.9430 0.9430 0.9200 0.9200 15,080 -0.03(-2.95%)
Jul 08, 2014 0.9407 0.9480 0.9112 0.9480 10,500 -0.01(-1.25%)
Jul 07, 2014 0.9600 0.9600 0.9396 0.9600 23,000 +0.00(+0.00%)
Jul 02, 2014 0.9600 0.9600 0.9600 0 +0.04(+4.01%)
Jul 01, 2014 0.9230 0.9230 0.9230 0.9230 800 -0.02(-2.12%)
Jun 30, 2014 0.9680 0.9680 0.9400 0.9430 24,100 -0.01(-0.74%)
Jun 27, 2014 0.9500 0.9500 0.9320 0.9500 8,360 +0.02(+2.14%)
Jun 26, 2014 0.9470 0.9470 0.9301 0.9301 2,500 -0.01(-0.63%)
Jun 25, 2014 0.9550 0.9660 0.9360 0.9360 12,600 -0.06(-5.74%)
Jun 23, 2014 0.9930 0.9930 0.9930 0 +0.01(+1.22%)
Jun 20, 2014 0.9810 0.9810 0.9810 0.9810 1,000 -0.02(-1.90%)
Jun 19, 2014 1.000 1.000 0.9900 1.000 4,924 +0.03(+2.77%)
Jun 18, 2014 0.9720 0.9730 0.9700 0.9730 16,000 +0.00(+0.21%)
Jun 17, 2014 0.9690 0.9720 0.9690 0.9710 20,770 -0.00(-0.14%)
Jun 16, 2014 0.9541 0.9724 0.9541 0.9724 15,000 +0.02(+2.36%)
Jun 12, 2014 0.9500 0.9500 0.9500 10,000 +0.01(+0.64%)
Jun 11, 2014 0.9440 0.9440 0.9440 0.9440 8,400 -0.02(-2.13%)
Jun 10, 2014 0.9300 0.9670 0.9300 0.9645 6,650 -0.02(-1.88%)
Jun 06, 2014 1.000 1.000 0.9830 0.9830 4,130 -0.01(-0.71%)
Jun 05, 2014 1.023 1.023 0.9820 0.9900 10,100 -0.01(-1.00%)
Jun 04, 2014 1.014 1.014 1.000 1.000 4,700 -0.01(-0.99%)
Jun 02, 2014 1.010 1.010 1.010 0 +0.04(+3.70%)
May 30, 2014 0.9820 0.9820 0.9740 0.9740 3,200 -0.01(-0.71%)
May 29, 2014 0.9810 0.9810 0.9810 0.9810 1,000 -0.02(-2.39%)
May 28, 2014 1.003 1.005 0.9910 1.005 8,100 -0.01(-0.68%)
May 27, 2014 1.068 1.068 1.012 1.012 7,400 -0.06(-5.31%)
May 23, 2014 1.069 1.069 1.069 0 +0.04(+3.76%)
May 22, 2014 1.020 1.030 1.020 1.030 1,045 +0.03(+3.00%)
May 21, 2014 1.000 1.000 1.000 1.000 100 +0.07(+6.96%)
May 20, 2014 0.9390 0.9390 0.9283 0.9349 18,778 +0.01(+1.51%)
May 19, 2014 0.9400 0.9400 0.9210 0.9210 19,134 -0.03(-3.46%)
May 16, 2014 0.9900 0.9900 0.9444 0.9540 23,939 -0.07(-6.47%)
May 15, 2014 1.020 1.020 1.020 1.020 1,000 +0.01(+0.99%)
May 14, 2014 1.030 1.030 1.010 1.010 1,100 +0.02(+2.02%)
May 13, 2014 0.9930 0.9930 0.9900 0.9900 5,500 +0.03(+3.30%)
May 12, 2014 0.9500 0.9584 0.9496 0.9584 2,500 -0.01(-1.09%)
May 09, 2014 0.9670 0.9700 0.9500 0.9690 51,036 -0.01(-1.12%)
May 08, 2014 0.9970 0.9970 0.9700 0.9800 37,175 +0.00(+0.00%)
May 07, 2014 0.9960 0.9968 0.9800 0.9800 8,650 -0.03(-2.97%)
May 06, 2014 1.017 1.020 1.000 1.010 8,514 -0.01(-0.98%)
May 05, 2014 1.000 1.020 0.9890 1.020 18,200 +0.02(+2.00%)
May 02, 2014 1.020 1.020 0.9900 1.000 17,350 -0.02(-1.96%)
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.