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

Arianne Phosphate Inc (OP: DRRSF )

0.1883 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM 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 (%)
May 30, 2014 0.9820 0.9820 0.9740 0.9740 3,200 -0.01(-0.71%)
May 29, 2014 0.9810 0.9810 0.9810 0.9810 1,000 -0.02(-2.39%)
May 28, 2014 1.003 1.005 0.9910 1.005 8,100 -0.01(-0.68%)
May 27, 2014 1.068 1.068 1.012 1.012 7,400 -0.06(-5.31%)
May 23, 2014 1.069 1.069 1.069 0 +0.04(+3.76%)
May 22, 2014 1.020 1.030 1.020 1.030 1,045 +0.03(+3.00%)
May 21, 2014 1.000 1.000 1.000 1.000 100 +0.07(+6.96%)
May 20, 2014 0.9390 0.9390 0.9283 0.9349 18,778 +0.01(+1.51%)
May 19, 2014 0.9400 0.9400 0.9210 0.9210 19,134 -0.03(-3.46%)
May 16, 2014 0.9900 0.9900 0.9444 0.9540 23,939 -0.07(-6.47%)
May 15, 2014 1.020 1.020 1.020 1.020 1,000 +0.01(+0.99%)
May 14, 2014 1.030 1.030 1.010 1.010 1,100 +0.02(+2.02%)
May 13, 2014 0.9930 0.9930 0.9900 0.9900 5,500 +0.03(+3.30%)
May 12, 2014 0.9500 0.9584 0.9496 0.9584 2,500 -0.01(-1.09%)
May 09, 2014 0.9670 0.9700 0.9500 0.9690 51,036 -0.01(-1.12%)
May 08, 2014 0.9970 0.9970 0.9700 0.9800 37,175 +0.00(+0.00%)
May 07, 2014 0.9960 0.9968 0.9800 0.9800 8,650 -0.03(-2.97%)
May 06, 2014 1.017 1.020 1.000 1.010 8,514 -0.01(-0.98%)
May 05, 2014 1.000 1.020 0.9890 1.020 18,200 +0.02(+2.00%)
May 02, 2014 1.020 1.020 0.9900 1.000 17,350 -0.02(-1.96%)
May 01, 2014 1.010 1.020 0.9710 1.020 17,000 +0.01(+0.99%)
Apr 30, 2014 1.023 1.023 1.010 1.010 26,368 +0.00(+0.00%)
Apr 29, 2014 1.040 1.040 1.010 1.010 6,445 -0.02(-2.13%)
Apr 28, 2014 1.040 1.040 1.030 1.032 7,600 +0.01(+1.18%)
Apr 25, 2014 1.010 1.020 1.010 1.020 8,225 +0.00(+0.00%)
Apr 24, 2014 1.020 1.040 0.9930 1.020 20,493 -0.01(-0.80%)
Apr 23, 2014 1.028 1.028 1.028 1.028 1,000 +0.01(+0.51%)
Apr 22, 2014 1.050 1.050 1.023 1.023 5,900 -0.01(-0.68%)
Apr 21, 2014 1.050 1.057 1.030 1.030 5,870 -0.02(-1.90%)
Apr 17, 2014 1.050 1.050 1.050 0 +0.02(+1.94%)
Apr 16, 2014 1.025 1.070 1.025 1.030 15,906 +0.00(+0.00%)
Apr 15, 2014 1.060 1.060 1.030 1.030 89,385 -0.04(-3.74%)
Apr 14, 2014 1.060 1.090 1.060 1.070 19,425 -0.05(-4.46%)
Apr 11, 2014 1.093 1.120 1.090 1.120 0 +0.03(+2.28%)
Apr 10, 2014 1.096 1.096 1.095 1.095 5,000 +0.03(+3.30%)
Apr 09, 2014 1.080 1.080 1.060 1.060 15,000 -0.05(-4.50%)
Apr 08, 2014 1.070 1.110 1.070 1.110 8,300 +0.03(+2.78%)
Apr 07, 2014 1.082 1.090 1.080 1.080 14,782 -0.02(-1.82%)
Apr 04, 2014 1.090 1.102 1.080 1.100 0 +0.00(+0.00%)
Apr 03, 2014 1.100 1.100 1.100 1.100 400 +0.00(+0.00%)
Apr 02, 2014 1.114 1.120 1.100 1.100 6,957 -0.02(-1.79%)
Apr 01, 2014 1.120 1.120 1.120 1.120 2,300 +0.00(+0.00%)
Mar 31, 2014 1.148 1.164 1.120 1.120 29,083 -0.04(-3.28%)
Mar 28, 2014 1.140 1.158 1.110 1.158 0 +0.02(+1.58%)
Mar 27, 2014 1.120 1.140 1.100 1.140 17,100 +0.01(+1.33%)
Mar 26, 2014 1.130 1.140 1.110 1.125 13,271 -0.01(-1.32%)
Mar 25, 2014 1.150 1.150 1.140 1.140 7,529 -0.01(-0.87%)
Mar 24, 2014 1.150 1.150 1.140 1.150 35,326 -0.03(-2.54%)
Mar 21, 2014 1.190 1.200 1.170 1.180 7,336 +0.03(+2.61%)
Mar 20, 2014 1.150 1.170 1.149 1.150 14,100 -0.02(-1.71%)
Mar 19, 2014 1.200 1.200 1.170 1.170 19,350 -0.01(-0.43%)
Mar 18, 2014 1.220 1.239 1.175 1.175 75,045 -0.04(-3.37%)
Mar 17, 2014 1.190 1.220 1.190 1.216 100,930 +0.05(+3.93%)
Mar 14, 2014 1.172 1.181 1.140 1.170 0 -0.02(-1.27%)
Mar 13, 2014 1.171 1.190 1.171 1.185 17,949 +0.00(+0.25%)
Mar 12, 2014 1.180 1.182 1.148 1.182 22,401 +0.00(+0.17%)
Mar 11, 2014 1.200 1.200 1.170 1.180 16,100 +0.00(+0.00%)
Mar 10, 2014 1.200 1.200 1.180 1.180 11,270 +0.02(+1.37%)
Mar 07, 2014 1.160 1.164 1.140 1.164 0 +0.01(+1.22%)
Mar 06, 2014 1.225 1.225 1.150 1.150 20,942 -0.03(-2.46%)
Mar 05, 2014 1.171 1.200 1.143 1.179 22,983 +0.01(+0.77%)
Mar 04, 2014 1.100 1.170 1.100 1.170 20,202 +0.06(+5.50%)
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.