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

Arianne Phosphate Inc (OP: DRRSF )

0.1818 -0.0065 (-3.45%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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 29, 2019 0.3029 0.3249 0.3029 0.3249 20,500 +0.01(+2.49%)
Mar 28, 2019 0.3170 0.3170 0.3170 1 +0.00(+0.00%)
Mar 27, 2019 0.3172 0.3173 0.3040 0.3170 5,267 +0.00(+0.76%)
Mar 26, 2019 0.3146 0.3146 0.3146 0.3146 300 +0.01(+4.83%)
Mar 25, 2019 0.2900 0.3001 0.2900 0.3001 10,500 +0.00(+0.03%)
Mar 22, 2019 0.3189 0.3189 0.3000 0.3000 6,000 -0.01(-3.23%)
Mar 21, 2019 0.2666 0.3100 0.2666 0.3100 32,500 +0.00(+0.36%)
Mar 20, 2019 0.3089 0.3089 0.3089 0.3089 1,000 -0.00(-1.18%)
Mar 19, 2019 0.3140 0.3195 0.3066 0.3126 44,300 +0.01(+2.29%)
Mar 15, 2019 0.3056 0.3056 0.3056 0 +0.01(+2.58%)
Mar 14, 2019 0.2800 0.3000 0.2800 0.2979 38,749 -0.01(-1.94%)
Mar 13, 2019 0.3038 0.3038 0.3038 0.3038 11,049 -0.01(-3.25%)
Mar 12, 2019 0.3140 0.3140 0.3140 0.3140 1,000 +0.00(+0.00%)
Mar 11, 2019 0.3139 0.3140 0.3139 0.3140 5,000 +0.00(+0.00%)
Mar 08, 2019 0.3140 0.3140 0.3058 0.3140 9,000 -0.00(-0.19%)
Mar 07, 2019 0.3109 0.3146 0.3109 0.3146 10,000 -0.00(-0.91%)
Mar 06, 2019 0.3175 0.3175 0.3175 0.3175 3,000 +0.02(+5.13%)
Mar 04, 2019 0.3020 0.3020 0.3020 0 -0.01(-4.13%)
Mar 01, 2019 0.3150 0.3150 0.3090 0.3150 4,000 -0.01(-1.87%)
Feb 28, 2019 0.3259 0.3259 0.3150 0.3210 36,000 +0.01(+1.90%)
Feb 27, 2019 0.3216 0.3222 0.3150 0.3150 116,608 -0.02(-5.69%)
Feb 26, 2019 0.3292 0.3340 0.3228 0.3340 20,000 -0.01(-1.94%)
Feb 25, 2019 0.3349 0.3406 0.3330 0.3406 26,500 +0.01(+2.56%)
Feb 22, 2019 0.3281 0.3349 0.3281 0.3321 29,200 +0.00(+0.64%)
Feb 21, 2019 0.3115 0.3300 0.3115 0.3300 24,500 +0.01(+3.13%)
Feb 20, 2019 0.3159 0.3200 0.3110 0.3200 47,150 +0.00(+0.50%)
Feb 19, 2019 0.2993 0.3184 0.2851 0.3184 76,700 +0.02(+8.19%)
Feb 15, 2019 0.3019 0.3019 0.2943 0.2943 18,500 -0.01(-2.87%)
Feb 14, 2019 0.3100 0.3100 0.3000 0.3030 51,500 -0.02(-5.49%)
Feb 13, 2019 0.3161 0.3206 0.3091 0.3206 14,900 +0.01(+3.55%)
Feb 12, 2019 0.3103 0.3103 0.3090 0.3096 7,500 +0.01(+3.20%)
Feb 08, 2019 0.3000 0.3000 0.3000 0 -0.02(-4.94%)
Feb 07, 2019 0.3210 0.3210 0.3156 0.3156 1,500 -0.01(-2.83%)
Feb 05, 2019 0.3248 0.3248 0.3248 0 +0.00(+0.00%)
Feb 04, 2019 0.3159 0.3248 0.3064 0.3248 4,300 +0.01(+3.84%)
Feb 01, 2019 0.3128 0.3128 0.3128 0.3128 5,000 -0.00(-0.86%)
Jan 31, 2019 0.3155 0.3155 0.3155 0.3155 1,000 -0.00(-0.75%)
Jan 30, 2019 0.3179 0.3179 0.3179 0.3179 3,000 -0.00(-0.66%)
Jan 29, 2019 0.3170 0.3200 0.3040 0.3200 8,052 -0.00(-0.31%)
Jan 28, 2019 0.3092 0.3210 0.3092 0.3210 16,000 -0.01(-3.89%)
Jan 25, 2019 0.3200 0.3340 0.3000 0.3340 41,700 +0.01(+3.86%)
Jan 22, 2019 0.3216 0.3216 0.3216 0 -0.02(-5.72%)
Jan 17, 2019 0.3411 0.3411 0.3411 0 -0.01(-3.83%)
Jan 16, 2019 0.3547 0.3547 0.3547 0.3547 4,500 +0.02(+4.69%)
Jan 15, 2019 0.3494 0.3494 0.3388 0.3388 1,400 -0.01(-2.42%)
Jan 11, 2019 0.3472 0.3472 0.3472 0 -0.01(-1.92%)
Jan 10, 2019 0.3540 0.3540 0.3540 0.3540 1,000 +0.01(+2.91%)
Jan 09, 2019 0.3440 0.3440 0.3440 0.3440 5,000 +0.01(+3.93%)
Jan 08, 2019 0.3307 0.3310 0.3307 0.3310 12,567 -0.00(-0.03%)
Jan 07, 2019 0.3402 0.3570 0.3300 0.3311 6,300 -0.02(-5.40%)
Jan 04, 2019 0.3500 0.3500 0.3500 0.3500 3,500 +0.02(+4.79%)
Jan 03, 2019 0.3400 0.3510 0.3340 0.3340 44,805 +0.01(+4.05%)
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.