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

Arianne Phosphate Inc (OP: DRRSF )

0.1888 +0.0044 (+2.39%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 7, 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 (%)
Aug 29, 2014 0.8780 0.8780 0.8780 0 +0.01(+0.92%)
Aug 28, 2014 0.8730 0.8730 0.8700 0.8700 700 -0.01(-1.14%)
Aug 26, 2014 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 25, 2014 0.8620 0.8800 0.8600 0.8800 3,600 -0.00(-0.34%)
Aug 22, 2014 0.8830 0.8830 0.8830 0.8830 1,000 +0.01(+1.10%)
Aug 21, 2014 0.8372 0.8734 0.8372 0.8734 6,700 +0.03(+3.53%)
Aug 19, 2014 0.8436 0.8436 0.8436 0 -0.01(-0.64%)
Aug 18, 2014 0.8700 0.8816 0.8290 0.8490 20,560 -0.01(-1.16%)
Aug 15, 2014 0.8750 0.8750 0.8590 0.8590 3,000 -0.02(-1.83%)
Aug 14, 2014 0.8850 0.8850 0.8750 4,640 -0.01(-1.13%)
Aug 13, 2014 0.8800 0.8850 0.8800 0.8850 3,000 +0.01(+1.14%)
Aug 12, 2014 0.8911 0.8911 0.8750 0.8750 6,400 -0.05(-4.89%)
Aug 11, 2014 0.9200 0.9200 0.9200 0.9200 1,000 +0.01(+1.21%)
Aug 06, 2014 0.9090 0.9090 0.9090 0 +0.00(+0.00%)
Aug 05, 2014 0.8960 0.9090 0.8960 0.9090 4,300 +0.03(+3.89%)
Aug 04, 2014 0.8900 0.9000 0.8750 0.8750 4,300 -0.01(-0.85%)
Aug 01, 2014 0.8845 0.8845 0.8825 0.8825 17,000 -0.00(-0.28%)
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%)
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.