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 (%)
Sep 29, 2023 0.2250 0.2399 0.2241 0.2286 89,451 -0.01(-2.72%)
Sep 28, 2023 0.2378 0.2378 0.2225 0.2350 54,150 -0.00(-1.09%)
Sep 27, 2023 0.2405 0.2405 0.2295 0.2376 99,931 -0.00(-1.21%)
Sep 26, 2023 0.2410 0.2410 0.2400 0.2405 86,241 -0.00(-0.21%)
Sep 25, 2023 0.2400 0.2498 0.2410 0.2410 51,943 -0.00(-0.66%)
Sep 22, 2023 0.2500 0.2500 0.2420 0.2426 13,636 -0.00(-1.22%)
Sep 21, 2023 0.2446 0.2456 0.2400 0.2456 19,325 +0.00(+0.24%)
Sep 20, 2023 0.2490 0.2500 0.2370 0.2450 57,524 -0.00(-1.61%)
Sep 19, 2023 0.2499 0.2500 0.2376 0.2490 95,200 +0.01(+3.15%)
Sep 18, 2023 0.2400 0.2422 0.2300 0.2414 74,938 +0.00(+0.71%)
Sep 15, 2023 0.2260 0.2500 0.2230 0.2397 162,400 -0.00(-1.80%)
Sep 14, 2023 0.2469 0.2480 0.2400 0.2441 51,070 -0.00(-0.33%)
Sep 13, 2023 0.2434 0.2452 0.2400 0.2449 7,594 -0.00(-0.45%)
Sep 12, 2023 0.2430 0.2481 0.2350 0.2460 70,015 +0.00(+1.28%)
Sep 11, 2023 0.2401 0.2482 0.2350 0.2429 251,143 +0.00(+1.21%)
Sep 08, 2023 0.2263 0.2491 0.2263 0.2400 128,900 +0.01(+6.67%)
Sep 07, 2023 0.2345 0.2352 0.2222 0.2250 34,433 -0.01(-5.78%)
Sep 06, 2023 0.2331 0.2461 0.2331 0.2388 13,143 -0.00(-0.75%)
Sep 05, 2023 0.2300 0.2445 0.2271 0.2406 131,201 +0.00(+0.63%)
Sep 01, 2023 0.2361 0.2408 0.2306 0.2391 21,344 -0.00(-0.71%)
Aug 31, 2023 0.2300 0.2408 0.2250 0.2408 72,750 +0.00(+0.75%)
Aug 30, 2023 0.2451 0.2451 0.2300 0.2390 82,585 +0.00(+2.09%)
Aug 29, 2023 0.2386 0.2398 0.2300 0.2341 93,641 -0.01(-3.62%)
Aug 28, 2023 0.2370 0.2489 0.2370 0.2429 6,800 +0.00(+0.66%)
Aug 25, 2023 0.2450 0.2526 0.2390 0.2413 76,997 +0.00(+0.88%)
Aug 24, 2023 0.2576 0.2606 0.2392 0.2392 56,270 -0.02(-8.00%)
Aug 23, 2023 0.2559 0.2632 0.2449 0.2600 192,522 -0.01(-2.15%)
Aug 22, 2023 0.2595 0.2700 0.2548 0.2657 82,870 +0.01(+2.39%)
Aug 21, 2023 0.2549 0.2595 0.2549 0.2595 62,644 +0.00(+1.17%)
Aug 18, 2023 0.2519 0.2595 0.2431 0.2565 87,968 +0.00(+1.83%)
Aug 17, 2023 0.2350 0.2524 0.2350 0.2519 67,924 -0.00(-1.56%)
Aug 16, 2023 0.2564 0.2600 0.2448 0.2559 182,601 -0.01(-3.98%)
Aug 15, 2023 0.2565 0.2665 0.2562 0.2665 50,300 +0.01(+3.58%)
Aug 14, 2023 0.2720 0.2723 0.2573 0.2573 135,350 -0.02(-8.11%)
Aug 11, 2023 0.2779 0.2800 0.2700 0.2800 38,553 +0.00(+1.23%)
Aug 10, 2023 0.2853 0.2853 0.2747 0.2766 18,925 -0.01(-3.05%)
Aug 09, 2023 0.2828 0.2853 0.2789 0.2853 8,100 +0.01(+3.03%)
Aug 08, 2023 0.2818 0.2818 0.2743 0.2769 65,801 -0.02(-5.46%)
Aug 07, 2023 0.2800 0.2929 0.2799 0.2929 14,425 +0.01(+2.84%)
Aug 04, 2023 0.2691 0.2848 0.2691 0.2848 240,160 -0.00(-0.94%)
Aug 03, 2023 0.2823 0.2875 0.2798 0.2875 61,463 -0.00(-0.14%)
Aug 02, 2023 0.2884 0.2889 0.2835 0.2879 31,447 -0.00(-0.93%)
Aug 01, 2023 0.2865 0.3100 0.2799 0.2906 105,424 -0.01(-2.97%)
Jul 31, 2023 0.2968 0.3030 0.2910 0.2995 83,884 +0.01(+3.28%)
Jul 28, 2023 0.2910 0.2923 0.2850 0.2900 13,150 -0.00(-1.23%)
Jul 27, 2023 0.3000 0.3030 0.2898 0.2936 98,366 -0.01(-2.13%)
Jul 26, 2023 0.3002 0.3120 0.2911 0.3000 77,605 -0.00(-1.09%)
Jul 25, 2023 0.2970 0.3033 0.2917 0.3033 96,445 +0.00(+1.61%)
Jul 24, 2023 0.2842 0.3025 0.2842 0.2985 155,105 +0.02(+7.03%)
Jul 21, 2023 0.2691 0.2789 0.2644 0.2789 137,927 +0.01(+4.14%)
Jul 20, 2023 0.2640 0.2685 0.2622 0.2678 33,604 -0.00(-0.30%)
Jul 19, 2023 0.2696 0.2704 0.2618 0.2686 35,860 -0.01(-1.90%)
Jul 18, 2023 0.2800 0.2812 0.2679 0.2738 123,085 -0.01(-3.49%)
Jul 17, 2023 0.2870 0.2900 0.2837 0.2837 27,704 -0.01(-2.17%)
Jul 14, 2023 0.2900 0.2905 0.2833 0.2900 48,654 -0.00(-0.07%)
Jul 13, 2023 0.2870 0.2905 0.2700 0.2902 221,175 -0.00(-0.10%)
Jul 12, 2023 0.2950 0.2950 0.2852 0.2905 5,925 +0.01(+2.65%)
Jul 11, 2023 0.2886 0.2909 0.2800 0.2830 68,254 -0.01(-4.07%)
Jul 10, 2023 0.2890 0.2950 0.2864 0.2950 15,389 +0.01(+1.97%)
Jul 07, 2023 0.3060 0.3060 0.2852 0.2893 69,067 -0.01(-2.43%)
Jul 06, 2023 0.2932 0.3060 0.2920 0.2965 10,334 -0.00(-1.17%)
Jul 05, 2023 0.3030 0.3098 0.2978 0.3000 52,784 -0.02(-6.25%)
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.