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

Arianne Phosphate Inc (OP: DRRSF )

0.1920 -0.0052 (-2.64%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 23, 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 (%)
Mar 31, 2016 0.6400 0.6400 0.6400 75 +0.01(+1.59%)
Mar 30, 2016 0.6519 0.6519 0.6300 0.6300 41,483 -0.02(-2.78%)
Mar 29, 2016 0.6442 0.6540 0.6442 0.6480 6,500 -0.02(-3.36%)
Mar 28, 2016 0.6490 0.6705 0.6490 0.6705 600 +0.01(+0.99%)
Mar 23, 2016 0.6639 0.6639 0.6639 0 -0.01(-0.91%)
Mar 22, 2016 0.6534 0.6700 0.6371 0.6700 9,800 +0.03(+4.18%)
Mar 21, 2016 0.6720 0.6720 0.6431 0.6431 3,000 -0.03(-4.34%)
Mar 18, 2016 0.6822 0.6822 0.6661 0.6723 16,375 +0.01(+1.86%)
Mar 17, 2016 0.6530 0.6800 0.6530 0.6600 36,100 +0.04(+6.64%)
Mar 16, 2016 0.6174 0.6189 0.6174 0.6189 19,500 -0.02(-3.33%)
Mar 15, 2016 0.6409 0.6563 0.6402 0.6402 18,120 +0.00(+0.03%)
Mar 14, 2016 0.6225 0.6400 0.6201 0.6400 3,800 +0.02(+3.23%)
Mar 11, 2016 0.6155 0.6393 0.6155 0.6200 9,900 +0.02(+2.48%)
Mar 10, 2016 0.6050 0.6050 0.6050 0.6050 1,803 -0.01(-0.82%)
Mar 09, 2016 0.5750 0.6368 0.5750 0.6100 23,000 -0.01(-2.01%)
Mar 07, 2016 0.6225 0.6225 0.6225 30 +0.06(+11.16%)
Mar 04, 2016 0.5477 0.5600 0.5279 0.5600 41,700 +0.01(+1.01%)
Mar 03, 2016 0.5687 0.5687 0.5500 0.5544 61,650 -0.01(-2.49%)
Mar 02, 2016 0.5620 0.5685 0.5620 0.5685 20,700 -0.02(-3.64%)
Feb 29, 2016 0.5900 0.5900 0.5900 0 -0.00(-0.56%)
Feb 26, 2016 0.5823 0.5933 0.5803 0.5933 6,259 +0.02(+3.40%)
Feb 25, 2016 0.5684 0.5909 0.5684 0.5738 27,000 +0.01(+2.26%)
Feb 24, 2016 0.5780 0.5852 0.5570 0.5611 6,500 -0.00(-0.05%)
Feb 23, 2016 0.5570 0.5900 0.5570 0.5614 18,753 -0.03(-4.46%)
Feb 22, 2016 0.5821 0.5889 0.5821 0.5876 11,800 +0.01(+1.31%)
Feb 19, 2016 0.5636 0.5904 0.5475 0.5800 34,923 +0.01(+2.49%)
Feb 18, 2016 0.5508 0.5659 0.5500 0.5659 17,068 +0.02(+2.89%)
Feb 17, 2016 0.5601 0.5601 0.5500 0.5500 28,500 +0.00(+0.00%)
Feb 16, 2016 0.5620 0.5620 0.5500 0.5500 29,500 -0.02(-2.96%)
Feb 12, 2016 0.5668 0.5668 0.5668 0 -0.01(-1.92%)
Feb 11, 2016 0.5900 0.5900 0.5514 0.5779 18,749 -0.00(-0.36%)
Feb 10, 2016 0.5800 0.5800 0.5800 0.5800 340 +0.02(+3.57%)
Feb 09, 2016 0.5420 0.5600 0.5420 0.5600 2,000 +0.01(+1.43%)
Feb 08, 2016 0.5925 0.5997 0.5506 0.5521 59,550 -0.04(-7.21%)
Feb 05, 2016 0.5900 0.5950 0.5900 0.5950 26,500 +0.01(+1.38%)
Feb 04, 2016 0.5760 0.5880 0.5713 0.5869 11,600 +0.02(+3.15%)
Feb 03, 2016 0.5760 0.5760 0.5690 0.5690 3,502 -0.01(-1.79%)
Feb 01, 2016 0.5794 0.5794 0.5794 0 +0.00(+0.00%)
Jan 29, 2016 0.5735 0.5860 0.5735 0.5794 4,425 +0.00(+0.78%)
Jan 28, 2016 0.5800 0.5800 0.5734 0.5749 70,000 -0.02(-3.91%)
Jan 27, 2016 0.5983 0.5983 0.5983 0.5983 2,000 +0.02(+3.66%)
Jan 26, 2016 0.5775 0.5775 0.5772 0.5772 2,000 -0.00(-0.48%)
Jan 25, 2016 0.5900 0.5900 0.5800 0.5800 49,500 +0.00(+0.00%)
Jan 22, 2016 0.5769 0.5849 0.5563 0.5800 19,400 +0.04(+6.81%)
Jan 21, 2016 0.5610 0.5610 0.5351 0.5430 17,900 -0.01(-2.51%)
Jan 20, 2016 0.5464 0.5669 0.5222 0.5570 20,400 -0.02(-3.21%)
Jan 19, 2016 0.5850 0.5850 0.5565 0.5755 13,550 -0.01(-2.46%)
Jan 15, 2016 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Jan 14, 2016 0.5920 0.5920 0.5792 0.5800 51,970 -0.02(-2.78%)
Jan 13, 2016 0.6100 0.6100 0.5700 0.5966 24,900 -0.02(-2.80%)
Jan 12, 2016 0.6400 0.6400 0.6138 0.6138 16,000 -0.01(-1.00%)
Jan 11, 2016 0.6626 0.6626 0.6200 0.6200 30,968 -0.03(-4.11%)
Jan 08, 2016 0.6500 0.6770 0.6466 0.6466 15,100 -0.02(-2.47%)
Jan 07, 2016 0.6500 0.6705 0.6500 0.6630 19,992 -0.02(-2.50%)
Jan 06, 2016 0.6870 0.6870 0.6789 0.6800 7,420 -0.01(-1.45%)
Jan 05, 2016 0.6900 0.6900 0.6900 0.6900 2,000 -0.02(-2.29%)
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.