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

Arianne Phosphate Inc (OP: DRRSF )

0.1770 -0.0080 (-4.32%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Nov 30, 2018 0.3287 0.3287 0.3228 0.3228 16,500 -0.00(-0.25%)
Nov 29, 2018 0.3318 0.3340 0.3160 0.3236 7,101 -0.01(-2.35%)
Nov 28, 2018 0.3350 0.3350 0.3314 0.3314 6,000 +0.01(+2.47%)
Nov 27, 2018 0.3304 0.3313 0.3234 0.3234 6,000 -0.01(-2.65%)
Nov 26, 2018 0.3323 0.3351 0.3322 0.3322 10,160 -0.03(-9.01%)
Nov 23, 2018 0.3651 0.3651 0.3651 0.3651 11,400 -0.00(-1.19%)
Nov 21, 2018 0.3695 0.3695 0.3695 0 +0.03(+8.68%)
Nov 20, 2018 0.3550 0.3550 0.3400 0.3400 18,500 -0.01(-3.44%)
Nov 19, 2018 0.3521 0.3521 0.3521 0.3521 2,500 +0.01(+3.99%)
Nov 15, 2018 0.3386 0.3386 0.3386 0 -0.00(-0.47%)
Nov 14, 2018 0.3520 0.3520 0.3192 0.3402 18,600 -0.01(-3.82%)
Nov 13, 2018 0.3539 0.3550 0.3537 0.3537 6,250 -0.02(-5.63%)
Nov 12, 2018 0.3717 0.3748 0.3672 0.3748 7,000 -0.01(-1.58%)
Nov 09, 2018 0.3789 0.3808 0.3455 0.3808 36,000 +0.02(+4.41%)
Nov 08, 2018 0.3639 0.3647 0.3639 0.3647 2,750 +0.01(+1.70%)
Nov 07, 2018 0.3508 0.3586 0.3508 0.3586 27,500 -0.01(-3.08%)
Nov 05, 2018 0.3700 0.3700 0.3700 0 -0.01(-3.01%)
Nov 02, 2018 0.3735 0.3829 0.3735 0.3815 8,500 -0.01(-1.50%)
Nov 01, 2018 0.4000 0.4000 0.3873 0.3873 3,250 -0.00(-1.07%)
Oct 31, 2018 0.4000 0.4050 0.3913 0.3915 23,000 -0.04(-8.74%)
Oct 30, 2018 0.4268 0.4290 0.4268 0.4290 11,601 -0.01(-1.22%)
Oct 29, 2018 0.4240 0.4349 0.4122 0.4343 10,320 +0.00(+1.00%)
Oct 26, 2018 0.4191 0.4300 0.4163 0.4300 12,200 +0.02(+4.88%)
Oct 25, 2018 0.4100 0.4100 0.4100 0.4100 2,000 -0.02(-5.03%)
Oct 24, 2018 0.4328 0.4328 0.4309 0.4317 30,900 -0.01(-1.89%)
Oct 23, 2018 0.4225 0.4400 0.4225 0.4400 39,000 +0.00(+0.55%)
Oct 22, 2018 0.4200 0.4376 0.4200 0.4376 3,500 +0.04(+9.40%)
Oct 19, 2018 0.4000 0.4000 0.4000 0.4000 4,700 -0.02(-5.62%)
Oct 18, 2018 0.4238 0.4238 0.4238 0.4238 235 -0.00(-0.05%)
Oct 17, 2018 0.4300 0.4300 0.4240 0.4240 1,500 +0.00(+0.76%)
Oct 16, 2018 0.3980 0.4208 0.3980 0.4208 19,610 +0.01(+2.63%)
Oct 15, 2018 0.4347 0.4347 0.4100 0.4100 4,626 +0.00(+0.86%)
Oct 11, 2018 0.4065 0.4065 0.4065 0 -0.00(-0.85%)
Oct 10, 2018 0.4240 0.4240 0.4100 0.4100 8,000 -0.01(-2.38%)
Oct 09, 2018 0.4100 0.4200 0.4000 0.4200 2,939 -0.02(-4.52%)
Oct 08, 2018 0.4100 0.4400 0.3900 0.4399 11,250 +0.03(+6.59%)
Oct 04, 2018 0.4127 0.4127 0.4127 0 -0.01(-3.19%)
Oct 03, 2018 0.4000 0.4263 0.4000 0.4263 7,000 +0.02(+6.04%)
Oct 02, 2018 0.3864 0.4020 0.3864 0.4020 6,000 +0.01(+2.37%)
Oct 01, 2018 0.3944 0.3951 0.3927 0.3927 8,050 -0.03(-7.69%)
Sep 28, 2018 0.4582 0.4585 0.4254 0.4254 15,000 -0.02(-4.92%)
Sep 27, 2018 0.4613 0.4740 0.4377 0.4474 17,993 -0.00(-0.58%)
Sep 26, 2018 0.3985 0.4500 0.3900 0.4500 66,200 +0.07(+18.14%)
Sep 25, 2018 0.3580 0.3883 0.3580 0.3809 49,500 +0.05(+13.80%)
Sep 24, 2018 0.3380 0.3380 0.3347 0.3347 4,850 -0.01(-1.56%)
Sep 20, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.83%)
Sep 19, 2018 0.3580 0.3580 0.3499 0.3499 16,500 -0.00(-0.03%)
Sep 18, 2018 0.3434 0.3500 0.3434 0.3500 1,600 +0.01(+1.92%)
Sep 17, 2018 0.3434 0.3434 0.3434 0.3434 2,000 +0.02(+6.48%)
Sep 14, 2018 0.3336 0.3336 0.3225 0.3225 500 +0.02(+7.14%)
Sep 13, 2018 0.3344 0.3344 0.3010 0.3010 32,932 -0.03(-8.06%)
Sep 12, 2018 0.3274 0.3274 0.3274 0.3274 500 +0.00(+0.31%)
Sep 11, 2018 0.3350 0.3436 0.3250 0.3264 32,000 -0.02(-6.74%)
Sep 10, 2018 0.3500 0.3500 0.3500 0.3500 150 +0.01(+1.48%)
Sep 06, 2018 0.3449 0.3449 0.3449 0 +0.04(+13.08%)
Sep 04, 2018 0.3050 0.3050 0.3050 0 -0.01(-2.56%)
Aug 29, 2018 0.3130 0.3130 0.3130 0 +0.00(+0.32%)
Aug 28, 2018 0.3200 0.3200 0.3016 0.3120 20,600 -0.01(-4.00%)
Aug 27, 2018 0.3270 0.3270 0.3240 0.3250 37,800 -0.02(-6.85%)
Aug 24, 2018 0.3504 0.3504 0.3336 0.3489 29,700 -0.01(-2.02%)
Aug 23, 2018 0.3579 0.3600 0.3561 0.3561 4,800 -0.01(-1.66%)
Aug 21, 2018 0.3621 0.3621 0.3621 0 +0.00(+0.58%)
Aug 20, 2018 0.3600 0.3665 0.3600 0.3600 18,100 +0.00(+0.00%)
Aug 16, 2018 0.3600 0.3600 0.3600 0 -0.02(-4.79%)
Aug 15, 2018 0.3856 0.4000 0.3781 0.3781 18,660 -0.03(-6.92%)
Aug 14, 2018 0.4160 0.4200 0.4062 0.4062 5,700 +0.00(+0.00%)
Aug 13, 2018 0.4000 0.4064 0.4000 0.4062 2,375 +0.01(+3.75%)
Aug 10, 2018 0.4072 0.4072 0.3900 0.3915 11,200 -0.01(-2.13%)
Aug 09, 2018 0.4094 0.4094 0.3949 0.4000 6,100 +0.02(+5.26%)
Aug 07, 2018 0.3800 0.3800 0.3800 0 +0.02(+4.83%)
Aug 06, 2018 0.3280 0.3625 0.3280 0.3625 68,832 -0.05(-12.01%)
Aug 03, 2018 0.3967 0.4120 0.3800 0.4120 35,100 +0.04(+10.22%)
Aug 02, 2018 0.3649 0.3820 0.3649 0.3738 5,350 +0.00(+1.03%)
Aug 01, 2018 0.3700 0.3700 0.3700 0.3700 4,232 -0.02(-5.13%)
Jul 31, 2018 0.3900 0.3900 0.3900 0.3900 1,000 +0.02(+6.01%)
Jul 27, 2018 0.3679 0.3679 0.3679 0 +0.00(+1.18%)
Jul 26, 2018 0.3847 0.3847 0.3636 0.3636 3,500 -0.02(-4.16%)
Jul 25, 2018 0.3794 0.3794 0.3794 0.3794 3,000 +0.01(+2.18%)
Jul 24, 2018 0.3713 0.3713 0.3713 0.3713 500 -0.01(-1.40%)
Jul 23, 2018 0.3766 0.3766 0.3766 0.3766 2,000 -0.00(-1.05%)
Jul 19, 2018 0.3806 0.3806 0.3806 0 +0.02(+5.28%)
Jul 18, 2018 0.3683 0.3683 0.3615 0.3615 6,250 -0.02(-4.47%)
Jul 17, 2018 0.3671 0.3784 0.3671 0.3784 23,196 -0.01(-2.97%)
Jul 16, 2018 0.3980 0.3997 0.3900 0.3900 4,020 +0.01(+2.12%)
Jul 12, 2018 0.3819 0.3819 0.3819 0 +0.01(+2.66%)
Jul 11, 2018 0.3600 0.3720 0.3600 0.3720 52,075 +0.01(+3.05%)
Jul 10, 2018 0.3600 0.3746 0.3600 0.3610 19,450 +0.00(+0.28%)
Jul 09, 2018 0.3600 0.3600 0.3600 0.3600 7,325 +0.00(+0.00%)
Jul 06, 2018 0.3620 0.3620 0.3600 0.3600 5,300 -0.00(-0.76%)
Jul 05, 2018 0.3700 0.3705 0.3600 0.3627 45,325 -0.01(-1.96%)
Jul 03, 2018 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Jul 02, 2018 0.3569 0.3800 0.3569 0.3800 10,660 -0.00(-0.45%)
Jun 29, 2018 0.3764 0.3817 0.3764 0.3817 7,500 +0.01(+2.88%)
Jun 28, 2018 0.3761 0.3761 0.3710 0.3710 2,000 +0.00(+0.30%)
Jun 26, 2018 0.3699 0.3699 0.3699 0 -0.01(-2.41%)
Jun 22, 2018 0.3790 0.3790 0.3790 0 +0.00(+0.12%)
Jun 20, 2018 0.3786 0.3786 0.3786 0 -0.03(-6.36%)
Jun 19, 2018 0.4043 0.4043 0.4043 0.4043 500 +0.01(+2.35%)
Jun 18, 2018 0.3849 0.3998 0.3830 0.3950 26,800 +0.02(+3.95%)
Jun 15, 2018 0.4150 0.3800 0.3800 21,650 -0.03(-8.43%)
Jun 13, 2018 0.4150 0.4150 0.4150 0 +0.01(+2.98%)
Jun 12, 2018 0.4202 0.4202 0.4030 0.4030 6,300 +0.00(+0.65%)
Jun 11, 2018 0.3850 0.4004 0.3800 0.4004 5,583 +0.02(+4.30%)
Jun 08, 2018 0.3839 0.3839 0.3839 0.3839 1,450 -0.00(-0.83%)
Jun 07, 2018 0.3956 0.3956 0.3871 0.3871 900 +0.01(+1.87%)
Jun 06, 2018 0.3930 0.3930 0.3600 0.3800 54,275 -0.02(-5.94%)
Jun 05, 2018 0.4040 0.4040 0.4040 0.4040 500 -0.00(-0.49%)
Jun 04, 2018 0.4060 0.4060 0.4060 0.4060 700 +0.01(+2.78%)
May 31, 2018 0.3950 0.3950 0.3950 0 -0.00(-1.19%)
May 29, 2018 0.3997 0.3997 0.3997 0 -0.04(-8.67%)
May 24, 2018 0.4377 0.4377 0.4377 0 +0.04(+9.32%)
May 23, 2018 0.4004 0.4004 0.4004 0.4004 500 -0.00(-0.77%)
May 22, 2018 0.4100 0.4100 0.4034 0.4035 27,000 +0.01(+3.46%)
May 21, 2018 0.3700 0.3900 0.3700 0.3900 5,360 -0.01(-2.66%)
May 18, 2018 0.4017 0.4017 0.4006 0.4006 3,750 -0.03(-5.91%)
May 17, 2018 0.4258 0.4258 0.4258 0.4258 1,000 -0.03(-7.23%)
May 16, 2018 0.4590 0.4590 0.4590 0.4590 2,000 +0.02(+4.48%)
May 15, 2018 0.4380 0.4393 0.4240 0.4393 17,000 +0.01(+1.27%)
May 14, 2018 0.4258 0.4418 0.4258 0.4338 22,500 -0.02(-5.12%)
May 10, 2018 0.4572 0.4572 0.4572 0 +0.05(+11.76%)
May 09, 2018 0.4212 0.4212 0.4091 0.4091 1,800 -0.01(-2.60%)
May 07, 2018 0.4200 0.4200 0.4200 0 -0.01(-2.35%)
May 04, 2018 0.4100 0.4301 0.4053 0.4301 23,000 +0.02(+4.90%)
May 03, 2018 0.4100 0.4100 0.4100 0.4100 21,000 -0.03(-6.80%)
May 02, 2018 0.4102 0.4399 0.4102 0.4399 2,000 -0.01(-1.30%)
Apr 30, 2018 0.4457 0.4457 0.4457 0 +0.06(+14.28%)
Apr 27, 2018 0.4227 0.4227 0.3900 0.3900 9,800 -0.03(-8.13%)
Apr 26, 2018 0.4245 0.4245 0.4245 0.4245 100 -0.01(-1.87%)
Apr 25, 2018 0.4020 0.4326 0.4020 0.4326 3,300 +0.01(+3.00%)
Apr 23, 2018 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Apr 20, 2018 0.4500 0.4500 0.4500 0.4500 2,000 +0.06(+14.50%)
Apr 19, 2018 0.3930 0.3930 0.3930 0.3930 1,500 -0.01(-3.40%)
Apr 18, 2018 0.4186 0.4186 0.4068 0.4068 4,700 +0.01(+1.70%)
Apr 17, 2018 0.4000 0.4000 0.4000 0.4000 2,194 +0.01(+1.27%)
Apr 16, 2018 0.4125 0.4125 0.3850 0.3950 84,592 -0.01(-3.66%)
Apr 13, 2018 0.4176 0.4176 0.4100 0.4100 9,800 +0.00(+0.00%)
Apr 12, 2018 0.4100 0.4252 0.4080 0.4100 123,000 -0.02(-4.23%)
Apr 11, 2018 0.4321 0.4321 0.4281 0.4281 13,000 +0.02(+4.41%)
Apr 10, 2018 0.4100 0.4104 0.4100 0.4100 4,627 -0.02(-3.60%)
Apr 09, 2018 0.4230 0.4253 0.4230 0.4253 1,500 +0.02(+3.73%)
Apr 06, 2018 0.4249 0.4249 0.4100 0.4100 1,500 +0.00(+0.00%)
Apr 05, 2018 0.4180 0.4180 0.4100 0.4100 15,250 -0.04(-8.56%)
Apr 04, 2018 0.4407 0.4484 0.4200 0.4484 3,650 -0.01(-1.49%)
Apr 03, 2018 0.4536 0.4552 0.4350 0.4552 8,100 +0.03(+5.86%)
Apr 02, 2018 0.4380 0.4380 0.4300 0.4300 8,564 +0.00(+0.00%)
Mar 29, 2018 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Mar 28, 2018 0.4400 0.4400 0.4200 0.4200 5,500 -0.04(-8.70%)
Mar 27, 2018 0.4600 0.4600 0.4600 0.4600 4,000 +0.00(+0.94%)
Mar 26, 2018 0.4500 0.4557 0.4451 0.4557 12,151 +0.01(+2.08%)
Mar 20, 2018 0.4464 0.4464 0.4464 0 +0.01(+2.76%)
Mar 19, 2018 0.4630 0.4630 0.4344 0.4344 1,099 -0.02(-4.02%)
Mar 16, 2018 0.4757 0.4757 0.4526 0.4526 10,000 -0.01(-2.35%)
Mar 15, 2018 0.4201 0.4635 0.4201 0.4635 50,075 +0.04(+10.36%)
Mar 14, 2018 0.4200 0.4200 0.4200 0.4200 1,750 +0.00(+0.00%)
Mar 13, 2018 0.4360 0.4360 0.4200 0.4200 23,000 -0.03(-5.98%)
Mar 12, 2018 0.4405 0.4480 0.4400 0.4467 6,200 +0.02(+3.88%)
Mar 08, 2018 0.4300 0.4300 0.4300 0 +0.00(+0.05%)
Mar 07, 2018 0.4500 0.4500 0.4190 0.4298 68,550 -0.02(-4.49%)
Mar 06, 2018 0.4626 0.4626 0.4500 0.4500 16,500 -0.02(-3.52%)
Mar 05, 2018 0.4664 0.4664 0.4664 0.4664 1,000 +0.02(+4.62%)
Mar 02, 2018 0.4500 0.4547 0.4457 0.4458 16,500 +0.02(+3.67%)
Mar 01, 2018 0.4387 0.4500 0.4300 0.4300 14,500 -0.04(-8.47%)
Feb 28, 2018 0.4739 0.4739 0.4570 0.4698 5,000 +0.01(+2.13%)
Feb 27, 2018 0.4600 0.4600 0.4600 0.4600 12,000 -0.01(-2.79%)
Feb 26, 2018 0.4628 0.4732 0.4571 0.4732 5,000 +0.00(+0.96%)
Feb 23, 2018 0.4713 0.4719 0.4469 0.4687 5,000 +0.01(+1.80%)
Feb 22, 2018 0.4769 0.4772 0.4604 0.4604 21,750 -0.03(-6.78%)
Feb 21, 2018 0.4939 0.4939 0.4939 0.4939 2,000 +0.00(+0.18%)
Feb 20, 2018 0.4738 0.4950 0.4600 0.4930 55,450 -0.02(-4.25%)
Feb 16, 2018 0.5149 0.5149 0.5149 0 +0.01(+1.54%)
Feb 15, 2018 0.5071 0.5071 0.5071 0.5071 1,000 +0.00(+0.62%)
Feb 13, 2018 0.5040 0.5040 0.5040 0 -0.00(-0.18%)
Feb 12, 2018 0.5054 0.5054 0.4818 0.5049 22,500 +0.04(+8.32%)
Feb 09, 2018 0.4644 0.4661 0.4416 0.4661 48,127 -0.01(-1.35%)
Feb 08, 2018 0.5116 0.5116 0.4725 0.4725 9,666 -0.02(-3.57%)
Feb 07, 2018 0.4980 0.4980 0.4900 0.4900 1,280 -0.00(-0.55%)
Feb 06, 2018 0.4900 0.5190 0.4899 0.4927 38,750 -0.03(-5.09%)
Feb 05, 2018 0.5207 0.5207 0.5002 0.5191 12,500 -0.01(-2.06%)
Feb 02, 2018 0.5249 0.5380 0.5249 0.5300 12,250 +0.01(+1.83%)
Feb 01, 2018 0.5205 0.5205 0.5205 0.5205 500 +0.00(+0.13%)
Jan 31, 2018 0.5100 0.5256 0.5100 0.5198 13,565 -0.00(-0.04%)
Jan 30, 2018 0.5400 0.5400 0.5200 0.5200 21,100 -0.02(-4.36%)
Jan 29, 2018 0.5431 0.5597 0.5349 0.5437 7,000 +0.01(+1.61%)
Jan 26, 2018 0.5360 0.5360 0.5316 0.5351 3,500 +0.01(+1.33%)
Jan 25, 2018 0.5482 0.5482 0.5281 0.5281 3,800 -0.02(-3.98%)
Jan 24, 2018 0.5500 0.5503 0.5424 0.5500 31,800 -0.01(-1.35%)
Jan 23, 2018 0.5214 0.5575 0.5198 0.5575 53,499 +0.02(+3.68%)
Jan 22, 2018 0.5297 0.5450 0.5297 0.5377 17,100 +0.01(+1.45%)
Jan 19, 2018 0.5137 0.5350 0.5130 0.5300 12,150 +0.01(+1.30%)
Jan 18, 2018 0.5305 0.5347 0.5232 0.5232 13,380 -0.01(-1.38%)
Jan 17, 2018 0.5500 0.5500 0.5250 0.5305 15,500 -0.02(-3.55%)
Jan 16, 2018 0.5530 0.5800 0.5352 0.5500 50,400 +0.01(+1.85%)
Jan 12, 2018 0.5400 0.5400 0.5400 0 +0.02(+3.95%)
Jan 11, 2018 0.5240 0.5300 0.5070 0.5195 17,823 -0.01(-1.98%)
Jan 10, 2018 0.5452 0.5452 0.5200 0.5300 3,357 -0.02(-4.02%)
Jan 09, 2018 0.5400 0.5548 0.5326 0.5522 144,250 +0.01(+1.43%)
Jan 08, 2018 0.5600 0.5650 0.5117 0.5444 57,500 +0.01(+1.06%)
Jan 05, 2018 0.5500 0.5500 0.5387 0.5387 4,000 -0.00(-0.24%)
Jan 04, 2018 0.5500 0.5506 0.5245 0.5400 20,250 +0.01(+1.77%)
Jan 03, 2018 0.5500 0.5500 0.5226 0.5306 37,200 +0.00(+0.11%)
Jan 02, 2018 0.5078 0.5300 0.5078 0.5300 30,300 +0.04(+7.81%)
Dec 29, 2017 0.4916 0.4916 0.4916 0 -0.04(-7.25%)
Dec 28, 2017 0.5000 0.5300 0.5000 0.5300 111,086 +0.02(+4.76%)
Dec 27, 2017 0.5000 0.5110 0.5000 0.5059 5,438 -0.00(-0.82%)
Dec 26, 2017 0.5300 0.5300 0.5101 0.5101 12,500 +0.00(+0.67%)
Dec 22, 2017 0.5005 0.5380 0.5000 0.5067 34,562 +0.02(+4.05%)
Dec 21, 2017 0.5195 0.5440 0.4870 0.4870 57,541 +0.00(+0.02%)
Dec 19, 2017 0.4869 0.4869 0.4869 6 -0.01(-2.89%)
Dec 18, 2017 0.5200 0.5330 0.5000 0.5014 29,700 -0.01(-2.64%)
Dec 15, 2017 0.5100 0.5387 0.5099 0.5150 36,250 +0.03(+6.80%)
Dec 14, 2017 0.4890 0.4890 0.4822 0.4822 6,512 +0.00(+0.46%)
Dec 13, 2017 0.5100 0.5100 0.4711 0.4800 106,985 -0.03(-5.88%)
Dec 12, 2017 0.5080 0.5200 0.5080 0.5100 7,435 -0.01(-1.43%)
Dec 11, 2017 0.5174 0.5174 0.5174 0.5174 200 -0.01(-1.45%)
Dec 08, 2017 0.5250 0.5250 0.5250 0.5250 1,000 +0.02(+4.58%)
Dec 07, 2017 0.4935 0.5312 0.4900 0.5020 21,243 -0.02(-3.03%)
Dec 06, 2017 0.5355 0.5355 0.4970 0.5177 46,472 -0.02(-3.88%)
Dec 05, 2017 0.5246 0.5386 0.5246 0.5386 3,300 +0.03(+5.61%)
Dec 04, 2017 0.5175 0.5200 0.4902 0.5100 26,000 -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.