Skip to main content

Arianne Phosphate Inc (OP: DRRSF )

0.1911 UNCHANGED
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.1490 0.1490 0.1490 0.1490 206 -0.00(-0.93%)
Mar 30, 2020 0.1573 0.1603 0.1429 0.1504 28,300 -0.01(-4.81%)
Mar 27, 2020 0.1580 0.1580 0.1580 0.1580 100 +0.01(+4.91%)
Mar 26, 2020 0.1575 0.1587 0.1300 0.1506 17,200 +0.02(+14.79%)
Mar 25, 2020 0.1345 0.1347 0.1200 0.1312 1,700 -0.00(-1.35%)
Mar 24, 2020 0.1330 0.1330 0.1330 0.1330 5,000 +0.00(+0.30%)
Mar 23, 2020 0.1152 0.1326 0.1152 0.1326 64,401 -0.01(-3.63%)
Mar 20, 2020 0.1376 0.1376 0.1376 0.1376 100 +0.00(+3.46%)
Mar 19, 2020 0.1105 0.1330 0.1050 0.1330 10,400 -0.00(-2.35%)
Mar 18, 2020 0.1400 0.1400 0.1167 0.1362 8,300 +0.01(+5.58%)
Mar 17, 2020 0.1400 0.1400 0.1110 0.1290 3,699 -0.01(-7.86%)
Mar 16, 2020 0.1270 0.1400 0.1250 0.1400 13,201 +0.00(+0.07%)
Mar 13, 2020 0.1421 0.1421 0.1313 0.1399 2,100 -0.00(-0.07%)
Mar 12, 2020 0.1267 0.1455 0.1267 0.1400 9,800 -0.01(-9.33%)
Mar 11, 2020 0.1622 0.1622 0.1426 0.1544 20,775 -0.03(-16.04%)
Mar 10, 2020 0.1536 0.1843 0.1536 0.1839 2,300 +0.00(+2.74%)
Mar 09, 2020 0.1790 0.1790 0.1790 0.1790 100 -0.01(-4.79%)
Mar 06, 2020 0.1810 0.1922 0.1810 0.1880 2,700 +0.00(+1.73%)
Mar 05, 2020 0.1652 0.1883 0.1652 0.1848 382 -0.00(-1.70%)
Mar 04, 2020 0.1880 0.1880 0.1880 0.1880 1,000 +0.00(+1.46%)
Mar 03, 2020 0.1843 0.1956 0.1784 0.1853 17,400 +0.02(+13.82%)
Mar 02, 2020 0.1738 0.1738 0.1513 0.1628 8,200 -0.01(-4.18%)
Feb 28, 2020 0.1766 0.1766 0.1560 0.1699 4,700 -0.00(-0.06%)
Feb 27, 2020 0.1854 0.1854 0.1659 0.1700 51,362 -0.01(-5.56%)
Feb 26, 2020 0.1863 0.1863 0.1750 0.1800 6,600 +0.01(+4.65%)
Feb 25, 2020 0.1866 0.1894 0.1720 0.1720 26,713 -0.02(-9.62%)
Feb 24, 2020 0.1867 0.1903 0.1867 0.1903 300 -0.00(-0.37%)
Feb 21, 2020 0.1910 0.1910 0.1910 0.1910 100 +0.00(+0.53%)
Feb 19, 2020 0.1900 0.1900 0.1900 0 +0.01(+4.74%)
Feb 18, 2020 0.1829 0.1900 0.1760 0.1814 10,500 -0.01(-4.83%)
Feb 14, 2020 0.1906 0.1906 0.1906 0.1906 100 +0.00(+0.21%)
Feb 13, 2020 0.1650 0.1902 0.1650 0.1902 1,300 +0.00(+1.28%)
Feb 12, 2020 0.1740 0.1878 0.1740 0.1878 13,200 +0.00(+0.70%)
Feb 11, 2020 0.1582 0.1865 0.1582 0.1865 50,145 +0.02(+13.72%)
Feb 10, 2020 0.1625 0.1671 0.1600 0.1640 34,000 -0.00(-1.97%)
Feb 07, 2020 0.1720 0.1720 0.1644 0.1673 35,300 -0.02(-8.38%)
Feb 06, 2020 0.1788 0.1826 0.1700 0.1826 11,350 +0.01(+5.79%)
Feb 05, 2020 0.1787 0.1787 0.1614 0.1726 8,250 -0.00(-1.37%)
Feb 04, 2020 0.1827 0.1867 0.1750 0.1750 45,150 -0.01(-4.11%)
Feb 03, 2020 0.1756 0.1825 0.1754 0.1825 3,900 -0.00(-2.46%)
Jan 31, 2020 0.1872 0.1910 0.1795 0.1871 4,300 -0.00(-2.14%)
Jan 30, 2020 0.1800 0.1912 0.1800 0.1912 2,150 -0.00(-1.65%)
Jan 29, 2020 0.1956 0.2200 0.1914 0.1944 17,833 +0.00(+1.30%)
Jan 28, 2020 0.2200 0.2200 0.1801 0.1919 29,390 +0.00(+0.16%)
Jan 27, 2020 0.1916 0.1916 0.1916 0.1916 5,050 -0.00(-0.31%)
Jan 24, 2020 0.1923 0.1923 0.1922 0.1922 300 -0.00(-0.10%)
Jan 23, 2020 0.1919 0.1924 0.1807 0.1924 9,900 -0.00(-0.57%)
Jan 22, 2020 0.2000 0.2000 0.1935 0.1935 15,100 +0.00(+0.10%)
Jan 21, 2020 0.2000 0.2000 0.1804 0.1933 32,051 -0.00(-1.73%)
Jan 17, 2020 0.1969 0.1969 0.1817 0.1967 26,200 +0.00(+1.60%)
Jan 16, 2020 0.2000 0.2000 0.1876 0.1936 12,700 +0.00(+2.06%)
Jan 15, 2020 0.2000 0.2000 0.1816 0.1897 5,850 -0.01(-5.15%)
Jan 14, 2020 0.1980 0.2000 0.1929 0.2000 6,250 -0.00(-0.35%)
Jan 13, 2020 0.2050 0.2050 0.2007 0.2007 7,000 +0.00(+0.35%)
Jan 10, 2020 0.2000 0.2000 0.2000 0.2000 100 +0.01(+5.60%)
Jan 09, 2020 0.2050 0.2050 0.1893 0.1894 9,700 -0.00(-2.32%)
Jan 08, 2020 0.1939 0.1939 0.1939 0.1939 40,777 +0.01(+8.26%)
Jan 07, 2020 0.2018 0.2018 0.1791 0.1791 40,800 -0.02(-9.73%)
Jan 06, 2020 0.1984 0.1984 0.1984 0.1984 100 -0.00(-0.80%)
Jan 03, 2020 0.1944 0.2000 0.1944 0.2000 4,100 +0.00(+0.00%)
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.