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

Arianne Phosphate Inc (OP: DRRSF )

0.1852 -0.0036 (-1.91%)
Streaming Delayed Price Updated: 2:37 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 (%)
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%)
Dec 01, 2017 0.5379 0.5447 0.5150 0.5151 73,000 -0.03(-6.35%)
Nov 30, 2017 0.5245 0.5500 0.5245 0.5500 7,008 +0.02(+3.38%)
Nov 29, 2017 0.5444 0.5444 0.5320 0.5320 12,000 -0.01(-1.90%)
Nov 28, 2017 0.5421 0.5424 0.5418 0.5423 2,000 -0.00(-0.35%)
Nov 27, 2017 0.5200 0.5460 0.5200 0.5442 15,160 +0.03(+6.43%)
Nov 24, 2017 0.5445 0.5445 0.5113 0.5113 2,425 -0.03(-5.30%)
Nov 22, 2017 0.5376 0.5399 0.5059 0.5399 12,980 +0.03(+5.24%)
Nov 21, 2017 0.5041 0.5130 0.5041 0.5130 1,650 -0.01(-1.63%)
Nov 17, 2017 0.5215 0.5215 0.5215 0 +0.03(+6.06%)
Nov 16, 2017 0.4850 0.5272 0.4850 0.4917 39,600 +0.00(+0.31%)
Nov 15, 2017 0.4963 0.5000 0.4886 0.4902 18,000 -0.01(-2.06%)
Nov 14, 2017 0.5296 0.5296 0.4870 0.5005 83,950 -0.02(-4.52%)
Nov 13, 2017 0.5500 0.5500 0.5242 0.5242 5,000 +0.01(+1.39%)
Nov 10, 2017 0.5500 0.5500 0.5170 0.5170 4,100 -0.03(-6.00%)
Nov 09, 2017 0.5201 0.5500 0.5201 0.5500 8,055 +0.02(+3.73%)
Nov 08, 2017 0.5445 0.5445 0.5302 0.5302 10,250 -0.01(-2.18%)
Nov 07, 2017 0.5200 0.5420 0.5042 0.5420 23,435 +0.01(+2.26%)
Nov 06, 2017 0.5304 0.5443 0.5229 0.5300 9,000 +0.01(+1.90%)
Nov 03, 2017 0.5510 0.5510 0.5201 0.5201 9,939 -0.01(-1.01%)
Nov 02, 2017 0.5254 0.5254 0.5254 0.5254 2,010 +0.01(+1.78%)
Nov 01, 2017 0.5229 0.5400 0.5162 0.5162 12,250 -0.01(-1.36%)
Oct 31, 2017 0.5155 0.5400 0.5155 0.5233 46,660 -0.02(-4.49%)
Oct 30, 2017 0.5190 0.5479 0.5190 0.5479 3,000 -0.00(-0.31%)
Oct 26, 2017 0.5496 0.5496 0.5496 0 -0.00(-0.05%)
Oct 25, 2017 0.5600 0.5600 0.5369 0.5499 52,475 +0.00(+0.37%)
Oct 24, 2017 0.5600 0.5600 0.5479 0.5479 9,999 -0.04(-6.66%)
Oct 23, 2017 0.5597 0.5870 0.5597 0.5870 2,500 +0.01(+2.16%)
Oct 20, 2017 0.5750 0.5896 0.5580 0.5746 20,250 -0.01(-0.93%)
Oct 19, 2017 0.5750 0.5801 0.5750 0.5800 3,300 -0.01(-1.11%)
Oct 18, 2017 0.5462 0.5865 0.5400 0.5865 8,000 +0.03(+5.70%)
Oct 17, 2017 0.5500 0.5692 0.5470 0.5549 23,600 -0.01(-0.92%)
Oct 16, 2017 0.5861 0.5861 0.5591 0.5600 32,965 -0.01(-2.46%)
Oct 13, 2017 0.5949 0.5949 0.5741 0.5741 23,035 -0.01(-1.19%)
Oct 12, 2017 0.5810 0.5810 0.5810 0.5810 3,000 -0.00(-0.17%)
Oct 11, 2017 0.5968 0.5968 0.5816 0.5820 4,322 +0.00(+0.34%)
Oct 10, 2017 0.5887 0.5887 0.5800 0.5800 7,000 -0.02(-3.33%)
Oct 09, 2017 0.5500 0.6000 0.5380 0.6000 9,000 +0.01(+1.28%)
Oct 06, 2017 0.6004 0.6004 0.5924 0.5924 900 -0.01(-1.27%)
Oct 05, 2017 0.6008 0.6008 0.5786 0.6000 3,500 +0.01(+1.69%)
Oct 04, 2017 0.6045 0.6046 0.5808 0.5900 14,500 -0.03(-4.95%)
Oct 03, 2017 0.5879 0.6207 0.5879 0.6207 5,785 +0.02(+4.04%)
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.