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

Arianne Phosphate Inc (OP: DRRSF )

0.1924 +0.0049 (+2.61%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 1, 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 (%)
Oct 31, 2016 0.6301 0.6323 0.6150 0.6302 39,883 -0.01(-1.53%)
Oct 28, 2016 0.6709 0.6709 0.6400 0.6400 8,000 -0.01(-0.96%)
Oct 27, 2016 0.6548 0.6548 0.6412 0.6462 19,040 -0.03(-4.52%)
Oct 26, 2016 0.6768 0.6768 0.6768 0.6768 1,500 +0.02(+3.22%)
Oct 25, 2016 0.6329 0.6557 0.6329 0.6557 1,000 -0.02(-2.63%)
Oct 24, 2016 0.6734 0.6734 0.6734 0.6734 1,750 +0.03(+4.81%)
Oct 21, 2016 0.6431 0.6431 0.6356 0.6425 8,550 -0.01(-1.70%)
Oct 20, 2016 0.6536 0.6536 0.6536 0.6536 1,000 -0.00(-0.67%)
Oct 19, 2016 0.6487 0.6600 0.6487 0.6580 4,450 -0.00(-0.38%)
Oct 18, 2016 0.6429 0.6605 0.6429 0.6605 5,653 +0.01(+1.46%)
Oct 17, 2016 0.6470 0.6510 0.6470 0.6510 1,000 +0.00(+0.15%)
Oct 14, 2016 0.6800 0.6800 0.6500 0.6500 46,800 -0.02(-3.06%)
Oct 13, 2016 0.6695 0.6811 0.6650 0.6705 3,886 -0.01(-2.10%)
Oct 12, 2016 0.6673 0.6968 0.6650 0.6849 19,708 -0.00(-0.67%)
Oct 11, 2016 0.6900 0.7029 0.6769 0.6895 22,142 -0.04(-4.90%)
Oct 10, 2016 0.7090 0.7250 0.6900 0.7250 13,253 +0.03(+4.32%)
Oct 07, 2016 0.6943 0.6950 0.6819 0.6950 7,750 +0.00(+0.65%)
Oct 06, 2016 0.6900 0.7007 0.6750 0.6905 45,732 -0.01(-1.55%)
Oct 05, 2016 0.6728 0.7028 0.6490 0.7014 49,139 +0.02(+2.84%)
Oct 04, 2016 0.6900 0.6930 0.6731 0.6820 23,500 -0.02(-2.56%)
Oct 03, 2016 0.7400 0.7400 0.6900 0.6999 6,780 -0.03(-4.14%)
Sep 30, 2016 0.7105 0.7301 0.7105 0.7301 1,400 +0.03(+4.30%)
Sep 29, 2016 0.6900 0.7000 0.6750 0.7000 13,500 -0.00(-0.23%)
Sep 28, 2016 0.6992 0.7016 0.6848 0.7016 8,050 +0.00(+0.39%)
Sep 27, 2016 0.7000 0.7000 0.6972 0.6989 6,200 +0.01(+0.85%)
Sep 26, 2016 0.7110 0.7220 0.6900 0.6930 38,479 -0.01(-1.64%)
Sep 23, 2016 0.6900 0.7093 0.6800 0.7046 72,635 +0.02(+2.99%)
Sep 22, 2016 0.6785 0.6855 0.6785 0.6841 29,300 +0.02(+2.83%)
Sep 21, 2016 0.6620 0.6770 0.6620 0.6653 6,235 +0.03(+5.14%)
Sep 20, 2016 0.6380 0.6569 0.6300 0.6328 3,000 -0.01(-1.16%)
Sep 19, 2016 0.6880 0.6950 0.6402 0.6402 39,384 -0.06(-8.41%)
Sep 16, 2016 0.6377 0.6990 0.6377 0.6990 3,000 +0.03(+5.02%)
Sep 15, 2016 0.6571 0.6656 0.6571 0.6656 2,500 +0.05(+7.88%)
Sep 14, 2016 0.6537 0.6733 0.6170 0.6170 7,280 -0.04(-5.90%)
Sep 13, 2016 0.6549 0.6557 0.6549 0.6557 1,460 +0.01(+1.50%)
Sep 12, 2016 0.6369 0.6650 0.6369 0.6460 5,700 +0.01(+1.97%)
Sep 09, 2016 0.6849 0.6854 0.6100 0.6335 40,000 -0.04(-5.66%)
Sep 08, 2016 0.6991 0.6991 0.6715 0.6715 2,415 -0.02(-3.38%)
Sep 07, 2016 0.7000 0.7000 0.6878 0.6950 11,800 -0.00(-0.36%)
Sep 06, 2016 0.7410 0.7410 0.6948 0.6975 20,091 +0.00(+0.39%)
Sep 02, 2016 0.6948 0.6948 0.6948 0 +0.03(+3.79%)
Sep 01, 2016 0.6700 0.6813 0.6660 0.6694 24,028 -0.01(-0.90%)
Aug 31, 2016 0.6660 0.6758 0.6598 0.6755 17,400 -0.00(-0.66%)
Aug 30, 2016 0.7073 0.7073 0.6656 0.6800 27,800 -0.01(-1.32%)
Aug 29, 2016 0.7135 0.7135 0.6891 0.6891 12,000 -0.01(-1.56%)
Aug 26, 2016 0.7350 0.7350 0.7000 0.7000 41,225 -0.04(-5.41%)
Aug 25, 2016 0.7400 0.7400 0.7400 0.7400 23,000 +0.01(+1.01%)
Aug 24, 2016 0.7800 0.7800 0.7326 0.7326 31,756 -0.05(-6.08%)
Aug 23, 2016 0.7780 0.7800 0.7780 0.7800 2,500 +0.02(+2.63%)
Aug 22, 2016 0.7343 0.7600 0.7343 0.7600 708 +0.00(+0.53%)
Aug 19, 2016 0.7800 0.7800 0.7560 0.7560 10,150 -0.01(-0.98%)
Aug 18, 2016 0.7776 0.7799 0.7635 0.7635 6,367 -0.01(-0.84%)
Aug 17, 2016 0.7980 0.8040 0.7700 0.7700 8,285 -0.02(-2.53%)
Aug 15, 2016 0.7900 0.7900 0.7900 0 +0.06(+8.22%)
Aug 12, 2016 0.7282 0.7400 0.7282 0.7300 4,250 +0.00(+0.00%)
Aug 11, 2016 0.7420 0.7426 0.7300 0.7300 9,300 -0.00(-0.19%)
Aug 10, 2016 0.7550 0.7690 0.7314 0.7314 51,400 -0.02(-3.16%)
Aug 09, 2016 0.7500 0.7553 0.7500 0.7553 7,501 +0.02(+2.76%)
Aug 08, 2016 0.7490 0.7580 0.7350 0.7350 47,086 -0.02(-2.00%)
Aug 05, 2016 0.7402 0.7559 0.7400 0.7500 33,432 +0.02(+2.22%)
Aug 04, 2016 0.7000 0.7349 0.7000 0.7337 26,850 +0.01(+0.69%)
Aug 03, 2016 0.7271 0.7287 0.7271 0.7287 13,375 +0.01(+0.98%)
Aug 02, 2016 0.7051 0.7281 0.7051 0.7217 18,035 -0.01(-1.81%)
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.