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

Arianne Phosphate Inc (OP: DRRSF )

0.1850 -0.0002 (-0.11%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 9, 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 (%)
Aug 31, 2015 0.6609 0.6705 0.6600 0.6705 6,500 -0.01(-1.83%)
Aug 28, 2015 0.6600 0.6831 0.6545 0.6830 40,500 +0.02(+2.71%)
Aug 27, 2015 0.6800 0.6900 0.6633 0.6650 15,200 +0.00(+0.26%)
Aug 26, 2015 0.6633 0.6633 0.6633 0.6633 6,000 +0.01(+2.05%)
Aug 25, 2015 0.6600 0.6600 0.6468 0.6500 17,475 +0.01(+1.99%)
Aug 24, 2015 0.6850 0.6900 0.6270 0.6373 117,450 -0.07(-9.47%)
Aug 21, 2015 0.6940 0.7040 0.6940 0.7040 13,500 +0.04(+6.34%)
Aug 19, 2015 0.6620 0.6620 0.6620 0 -0.02(-3.46%)
Aug 18, 2015 0.6996 0.6996 0.6720 0.6857 7,000 -0.03(-4.02%)
Aug 14, 2015 0.7144 0.7144 0.7144 0 +0.01(+1.00%)
Aug 13, 2015 0.7000 0.7073 0.7000 0.7073 11,100 -0.01(-0.94%)
Aug 12, 2015 0.6882 0.7140 0.6700 0.7140 64,915 +0.04(+5.75%)
Aug 11, 2015 0.6752 0.6752 0.6752 0.6752 1,000 -0.00(-0.71%)
Aug 10, 2015 0.6803 0.6839 0.6800 0.6800 12,500 +0.02(+3.03%)
Aug 07, 2015 0.6760 0.6760 0.6600 0.6600 1,975 +0.00(+0.55%)
Aug 06, 2015 0.6548 0.6564 0.6548 0.6564 1,500 -0.00(-0.55%)
Aug 04, 2015 0.6600 0.6600 0.6600 0 -0.03(-4.07%)
Aug 03, 2015 0.6750 0.6970 0.6500 0.6880 71,294 +0.04(+5.52%)
Jul 31, 2015 0.6261 0.6810 0.6261 0.6520 60,400 -0.01(-2.01%)
Jul 30, 2015 0.6500 0.6654 0.6500 0.6654 9,000 +0.00(+0.06%)
Jul 29, 2015 0.6650 0.6650 0.6650 0.6650 2,500 +0.01(+1.20%)
Jul 27, 2015 0.6571 0.6571 0.6571 0 -0.02(-2.65%)
Jul 24, 2015 0.6640 0.6800 0.6640 0.6750 12,000 +0.01(+1.50%)
Jul 23, 2015 0.6944 0.6944 0.6650 0.6650 3,685 -0.02(-3.22%)
Jul 22, 2015 0.6961 0.7096 0.6871 0.6871 6,500 +0.03(+4.11%)
Jul 21, 2015 0.6600 0.6600 0.6600 0.6600 1,000 +0.03(+4.17%)
Jul 20, 2015 0.6600 0.6600 0.6336 0.6336 6,000 -0.05(-7.96%)
Jul 17, 2015 0.6884 0.6884 0.6884 0.6884 1,000 -0.00(-0.26%)
Jul 16, 2015 0.7070 0.7210 0.6902 0.6902 6,400 -0.00(-0.30%)
Jul 15, 2015 0.7085 0.7085 0.6923 0.6923 8,500 -0.03(-3.51%)
Jul 14, 2015 0.7172 0.7175 0.7027 0.7175 11,000 -0.01(-1.21%)
Jul 13, 2015 0.7263 0.7263 0.7263 0.7263 1,375 +0.00(+0.00%)
Jul 10, 2015 0.7263 0.7263 0.7263 0.7263 1,000 -0.00(-0.51%)
Jul 08, 2015 0.7300 0.7300 0.7300 0 -0.01(-1.95%)
Jul 07, 2015 0.7468 0.7468 0.7392 0.7445 6,737 -0.00(-0.35%)
Jul 06, 2015 0.7580 0.7580 0.7471 0.7471 11,500 +0.04(+5.23%)
Jul 01, 2015 0.7100 0.7100 0.7100 0 -0.02(-2.20%)
Jun 30, 2015 0.6695 0.7260 0.6695 0.7260 22,000 +0.03(+3.71%)
Jun 29, 2015 0.7080 0.7080 0.6790 0.7000 13,000 -0.05(-6.67%)
Jun 26, 2015 0.7550 0.7550 0.7500 0.7500 8,200 -0.01(-0.91%)
Jun 25, 2015 0.7600 0.7600 0.7497 0.7569 30,900 -0.01(-1.70%)
Jun 24, 2015 0.7897 0.7940 0.7700 0.7700 42,205 -0.01(-1.03%)
Jun 22, 2015 0.7780 0.7780 0.7780 0 +0.00(+0.13%)
Jun 19, 2015 0.7770 0.7770 0.7770 0.7770 16,000 -0.02(-2.75%)
Jun 18, 2015 0.7990 0.7990 0.7990 0.7990 3,000 +0.00(+0.10%)
Jun 17, 2015 0.7700 0.7982 0.7700 0.7982 60,500 +0.03(+3.80%)
Jun 16, 2015 0.7500 0.7690 0.7500 0.7690 18,000 +0.01(+1.87%)
Jun 15, 2015 0.7600 0.7600 0.7499 0.7549 8,668 +0.02(+2.43%)
Jun 12, 2015 0.7000 0.7450 0.7000 0.7370 50,851 +0.03(+4.54%)
Jun 11, 2015 0.7050 0.7050 0.7050 0.7050 5,500 +0.01(+1.44%)
Jun 10, 2015 0.6950 0.6950 0.6950 0.6950 8,000 +0.01(+1.31%)
Jun 09, 2015 0.6860 0.6860 0.6860 0.6860 300 +0.03(+4.73%)
Jun 08, 2015 0.6850 0.7090 0.6550 0.6550 44,900 -0.03(-4.55%)
Jun 05, 2015 0.6862 0.6862 0.6862 0.6862 2,000 -0.01(-1.27%)
Jun 03, 2015 0.6950 0.6950 0.6950 0 -0.00(-0.57%)
Jun 02, 2015 0.6990 0.6990 0.6900 0.6990 54,000 +0.03(+4.33%)
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.