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

Arianne Phosphate Inc (OP: DRRSF )

0.1969 +0.0139 (+7.60%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 3, 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 (%)
Apr 29, 2015 0.6130 0.6130 0.6130 0 +0.00(+0.00%)
Apr 28, 2015 0.6130 0.6130 0.6130 0.6130 10,000 -0.01(-1.29%)
Apr 27, 2015 0.6130 0.6210 0.6130 0.6210 8,500 +0.01(+1.80%)
Apr 22, 2015 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 21, 2015 0.6128 0.6128 0.6100 0.6100 4,000 -0.01(-1.45%)
Apr 20, 2015 0.6020 0.6600 0.6000 0.6190 19,600 -0.02(-3.18%)
Apr 17, 2015 0.6160 0.6410 0.6100 0.6393 25,975 +0.03(+4.12%)
Apr 15, 2015 0.6140 0.6140 0.6140 0 +0.02(+2.69%)
Apr 14, 2015 0.5979 0.5979 0.5979 0.5979 1,300 +0.03(+5.43%)
Apr 13, 2015 0.5930 0.5930 0.5654 0.5671 37,250 -0.02(-3.23%)
Apr 10, 2015 0.5840 0.5900 0.5830 0.5860 13,000 +0.02(+2.99%)
Apr 09, 2015 0.5850 0.5900 0.5690 0.5690 36,000 -0.04(-5.97%)
Apr 08, 2015 0.6200 0.6280 0.6051 0.6051 11,000 -0.02(-2.87%)
Apr 06, 2015 0.6230 0.6230 0.6230 0 +0.03(+4.88%)
Mar 31, 2015 0.5940 0.5940 0.5940 0 +0.01(+1.02%)
Mar 30, 2015 0.5830 0.5880 0.5830 0.5880 33,900 -0.01(-2.33%)
Mar 27, 2015 0.6020 0.6020 0.6020 0.6020 5,000 -0.00(-0.50%)
Mar 26, 2015 0.6100 0.6100 0.6050 0.6050 5,500 -0.01(-0.82%)
Mar 25, 2015 0.5880 0.6100 0.6100 0.6100 6,000 +0.00(+0.00%)
Mar 24, 2015 0.6030 0.6110 0.6030 0.6100 10,000 +0.03(+5.17%)
Mar 23, 2015 0.5800 0.5800 0.5800 0.5800 1,000 -0.01(-0.85%)
Mar 20, 2015 0.5850 0.5850 0.5850 0.5850 10,000 +0.01(+1.56%)
Mar 19, 2015 0.5760 0.5760 0.5760 0.5760 500 -0.01(-1.71%)
Mar 18, 2015 0.5900 0.5900 0.5860 0.5860 4,000 +0.01(+1.03%)
Mar 17, 2015 0.6000 0.6000 0.5800 0.5800 5,000 -0.02(-3.32%)
Mar 16, 2015 0.6000 0.6000 0.5999 0.5999 26,000 +0.00(+0.32%)
Mar 13, 2015 0.5980 0.5980 0.5980 0.5980 1,000 -0.00(-0.45%)
Mar 12, 2015 0.6330 0.6330 0.6007 0.6007 15,000 +0.00(+0.12%)
Mar 11, 2015 0.6000 0.6000 0.6000 0.6000 3,000 -0.00(-0.02%)
Mar 10, 2015 0.6001 0.6001 0.6001 0.6001 1,500 -0.02(-3.98%)
Mar 09, 2015 0.6250 0.6250 0.6250 0.6250 300 -0.01(-1.11%)
Mar 06, 2015 0.6085 0.6320 0.6085 0.6320 28,300 +0.01(+1.61%)
Mar 05, 2015 0.6400 0.6400 0.6220 0.6220 8,310 -0.01(-1.11%)
Mar 03, 2015 0.6290 0.6290 0.6290 0 -0.00(-0.22%)
Mar 02, 2015 0.6304 0.6304 0.6304 0.6304 5,000 -0.01(-1.76%)
Feb 26, 2015 0.6417 0.6417 0.6417 0 -0.01(-0.82%)
Feb 25, 2015 0.6100 0.6470 0.6050 0.6470 4,659 +0.05(+8.38%)
Feb 24, 2015 0.5970 0.5970 0.5970 0.5970 5,000 -0.04(-6.72%)
Feb 23, 2015 0.6400 0.6400 0.6400 0.6400 500 +0.01(+1.75%)
Feb 19, 2015 0.6290 0.6290 0.6290 0 -0.01(-1.41%)
Feb 18, 2015 0.6380 0.6380 0.6380 0.6380 17,500 +0.03(+5.45%)
Feb 17, 2015 0.6010 0.6050 0.6000 0.6050 2,750 -0.04(-6.64%)
Feb 12, 2015 0.6480 0.6480 0.6480 0 +0.03(+4.52%)
Feb 11, 2015 0.6290 0.6290 0.6200 0.6200 3,600 +0.03(+4.54%)
Feb 10, 2015 0.6100 0.6100 0.5931 0.5931 2,000 -0.02(-3.72%)
Feb 09, 2015 0.6200 0.6200 0.6160 0.6160 4,500 -0.00(-0.65%)
Feb 06, 2015 0.6200 0.6200 0.6200 0.6200 10,027 +0.02(+3.33%)
Feb 05, 2015 0.6000 0.6000 0.6000 0.6000 9,005 -0.03(-4.31%)
Feb 03, 2015 0.6270 0.6270 0.6270 0 +0.03(+4.85%)
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.