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

Arianne Phosphate Inc (OP: DRRSF )

0.1770 -0.0080 (-4.32%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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, 2017 0.6279 0.6327 0.6112 0.6112 22,328 -0.01(-1.69%)
Aug 30, 2017 0.6250 0.6329 0.6079 0.6217 19,350 -0.00(-0.53%)
Aug 29, 2017 0.6109 0.6444 0.6109 0.6250 6,950 -0.02(-2.69%)
Aug 28, 2017 0.6300 0.6449 0.6228 0.6423 15,370 +0.02(+3.43%)
Aug 25, 2017 0.6210 0.6210 0.6210 0.6210 1,450 -0.01(-1.87%)
Aug 24, 2017 0.6328 0.6328 0.6328 0.6328 500 +0.02(+3.45%)
Aug 23, 2017 0.6197 0.6197 0.6117 0.6117 1,565 +0.01(+1.95%)
Aug 22, 2017 0.6000 0.6000 0.6000 0.6000 150 -0.01(-1.43%)
Aug 21, 2017 0.6070 0.6100 0.6068 0.6087 15,940 -0.00(-0.28%)
Aug 18, 2017 0.6140 0.6200 0.6104 0.6104 8,900 +0.00(+0.34%)
Aug 17, 2017 0.6450 0.6450 0.6064 0.6083 11,500 +0.00(+0.78%)
Aug 16, 2017 0.6100 0.6500 0.6008 0.6036 18,850 -0.02(-3.11%)
Aug 15, 2017 0.6448 0.6448 0.6130 0.6230 5,596 -0.00(-0.56%)
Aug 14, 2017 0.6265 0.6265 0.6265 0.6265 1,000 -0.01(-1.14%)
Aug 11, 2017 0.6099 0.6337 0.6099 0.6337 7,500 +0.01(+1.65%)
Aug 10, 2017 0.6111 0.6234 0.6111 0.6234 5,000 -0.01(-1.67%)
Aug 09, 2017 0.6250 0.6468 0.6090 0.6340 44,350 -0.02(-2.39%)
Aug 08, 2017 0.6200 0.6495 0.6200 0.6495 5,725 -0.00(-0.51%)
Aug 04, 2017 0.6528 0.6528 0.6528 0 +0.01(+2.00%)
Aug 03, 2017 0.6300 0.6471 0.6300 0.6400 7,100 +0.01(+1.00%)
Aug 02, 2017 0.6300 0.6349 0.6300 0.6336 23,600 -0.02(-2.52%)
Aug 01, 2017 0.6400 0.6588 0.6399 0.6500 14,500 +0.00(+0.49%)
Jul 31, 2017 0.6369 0.6681 0.6315 0.6468 30,900 -0.01(-1.40%)
Jul 28, 2017 0.6472 0.6560 0.6401 0.6560 32,700 +0.02(+2.50%)
Jul 27, 2017 0.6400 0.6400 0.6400 0.6400 1,000 +0.00(+0.36%)
Jul 26, 2017 0.6377 0.6377 0.6377 0.6377 3,000 -0.01(-1.85%)
Jul 24, 2017 0.6497 0.6497 0.6497 0 -0.01(-1.99%)
Jul 21, 2017 0.6636 0.6637 0.6629 0.6629 5,800 -0.01(-1.53%)
Jul 20, 2017 0.6800 0.6800 0.6732 0.6732 5,900 -0.01(-0.85%)
Jul 19, 2017 0.6789 0.6800 0.6789 0.6790 12,900 -0.00(-0.22%)
Jul 18, 2017 0.6618 0.6846 0.6600 0.6805 22,000 +0.02(+3.11%)
Jul 17, 2017 0.6741 0.6802 0.6559 0.6600 30,011 -0.02(-2.97%)
Jul 14, 2017 0.6677 0.6850 0.6520 0.6802 12,500 -0.01(-1.07%)
Jul 13, 2017 0.6400 0.6875 0.6400 0.6875 1,700 +0.05(+7.59%)
Jul 11, 2017 0.6390 0.6390 0.6390 0 -0.03(-3.90%)
Jul 10, 2017 0.6403 0.6649 0.6400 0.6649 10,830 -0.02(-2.29%)
Jul 07, 2017 0.6300 0.6806 0.6224 0.6805 7,200 +0.03(+4.69%)
Jul 06, 2017 0.6600 0.6600 0.6374 0.6500 25,060 -0.03(-4.41%)
Jul 05, 2017 0.6716 0.6989 0.6716 0.6800 16,500 -0.02(-2.86%)
Jul 03, 2017 0.6680 0.7000 0.6680 0.7000 5,000 +0.02(+2.34%)
Jun 30, 2017 0.6583 0.6840 0.6583 0.6840 1,500 +0.02(+2.86%)
Jun 29, 2017 0.6584 0.6650 0.6431 0.6650 33,940 -0.01(-0.75%)
Jun 28, 2017 0.6700 0.6700 0.6700 0.6700 1,920 +0.00(+0.56%)
Jun 27, 2017 0.6839 0.7029 0.6542 0.6663 21,589 -0.03(-4.53%)
Jun 23, 2017 0.6979 0.6979 0.6979 11 +0.02(+2.86%)
Jun 22, 2017 0.6909 0.6909 0.6785 0.6785 10,415 -0.01(-1.67%)
Jun 21, 2017 0.7250 0.7250 0.6810 0.6900 16,720 -0.03(-4.17%)
Jun 20, 2017 0.6880 0.7200 0.6610 0.7200 44,017 +0.03(+4.80%)
Jun 19, 2017 0.7000 0.7100 0.6790 0.6870 54,100 -0.02(-3.24%)
Jun 16, 2017 0.7000 0.7100 0.6841 0.7100 13,740 +0.03(+4.41%)
Jun 15, 2017 0.7100 0.7100 0.6800 0.6800 59,159 -0.01(-0.76%)
Jun 14, 2017 0.6928 0.6928 0.6852 0.6852 5,000 -0.01(-0.85%)
Jun 13, 2017 0.6879 0.6911 0.6828 0.6911 5,500 -0.00(-0.42%)
Jun 12, 2017 0.7042 0.7100 0.6880 0.6940 43,100 -0.01(-0.86%)
Jun 09, 2017 0.6919 0.7010 0.6701 0.7000 47,050 +0.01(+1.45%)
Jun 08, 2017 0.6395 0.6900 0.6168 0.6900 119,400 +0.04(+6.33%)
Jun 07, 2017 0.6482 0.6489 0.6482 0.6489 10,300 +0.00(+0.14%)
Jun 06, 2017 0.6260 0.6480 0.6260 0.6480 3,000 +0.03(+4.52%)
Jun 05, 2017 0.6552 0.6552 0.6200 0.6200 12,640 -0.03(-5.21%)
Jun 02, 2017 0.6689 0.6689 0.6200 0.6541 12,768 -0.01(-1.12%)
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.