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

Arianne Phosphate Inc (OP: DRRSF )

0.1900 +0.0025 (+1.33%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 1, 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 (%)
Jun 29, 2018 0.3764 0.3817 0.3764 0.3817 7,500 +0.01(+2.88%)
Jun 28, 2018 0.3761 0.3761 0.3710 0.3710 2,000 +0.00(+0.30%)
Jun 26, 2018 0.3699 0.3699 0.3699 0 -0.01(-2.41%)
Jun 22, 2018 0.3790 0.3790 0.3790 0 +0.00(+0.12%)
Jun 20, 2018 0.3786 0.3786 0.3786 0 -0.03(-6.36%)
Jun 19, 2018 0.4043 0.4043 0.4043 0.4043 500 +0.01(+2.35%)
Jun 18, 2018 0.3849 0.3998 0.3830 0.3950 26,800 +0.02(+3.95%)
Jun 15, 2018 0.4150 0.3800 0.3800 21,650 -0.03(-8.43%)
Jun 13, 2018 0.4150 0.4150 0.4150 0 +0.01(+2.98%)
Jun 12, 2018 0.4202 0.4202 0.4030 0.4030 6,300 +0.00(+0.65%)
Jun 11, 2018 0.3850 0.4004 0.3800 0.4004 5,583 +0.02(+4.30%)
Jun 08, 2018 0.3839 0.3839 0.3839 0.3839 1,450 -0.00(-0.83%)
Jun 07, 2018 0.3956 0.3956 0.3871 0.3871 900 +0.01(+1.87%)
Jun 06, 2018 0.3930 0.3930 0.3600 0.3800 54,275 -0.02(-5.94%)
Jun 05, 2018 0.4040 0.4040 0.4040 0.4040 500 -0.00(-0.49%)
Jun 04, 2018 0.4060 0.4060 0.4060 0.4060 700 +0.01(+2.78%)
May 31, 2018 0.3950 0.3950 0.3950 0 -0.00(-1.19%)
May 29, 2018 0.3997 0.3997 0.3997 0 -0.04(-8.67%)
May 24, 2018 0.4377 0.4377 0.4377 0 +0.04(+9.32%)
May 23, 2018 0.4004 0.4004 0.4004 0.4004 500 -0.00(-0.77%)
May 22, 2018 0.4100 0.4100 0.4034 0.4035 27,000 +0.01(+3.46%)
May 21, 2018 0.3700 0.3900 0.3700 0.3900 5,360 -0.01(-2.66%)
May 18, 2018 0.4017 0.4017 0.4006 0.4006 3,750 -0.03(-5.91%)
May 17, 2018 0.4258 0.4258 0.4258 0.4258 1,000 -0.03(-7.23%)
May 16, 2018 0.4590 0.4590 0.4590 0.4590 2,000 +0.02(+4.48%)
May 15, 2018 0.4380 0.4393 0.4240 0.4393 17,000 +0.01(+1.27%)
May 14, 2018 0.4258 0.4418 0.4258 0.4338 22,500 -0.02(-5.12%)
May 10, 2018 0.4572 0.4572 0.4572 0 +0.05(+11.76%)
May 09, 2018 0.4212 0.4212 0.4091 0.4091 1,800 -0.01(-2.60%)
May 07, 2018 0.4200 0.4200 0.4200 0 -0.01(-2.35%)
May 04, 2018 0.4100 0.4301 0.4053 0.4301 23,000 +0.02(+4.90%)
May 03, 2018 0.4100 0.4100 0.4100 0.4100 21,000 -0.03(-6.80%)
May 02, 2018 0.4102 0.4399 0.4102 0.4399 2,000 -0.01(-1.30%)
Apr 30, 2018 0.4457 0.4457 0.4457 0 +0.06(+14.28%)
Apr 27, 2018 0.4227 0.4227 0.3900 0.3900 9,800 -0.03(-8.13%)
Apr 26, 2018 0.4245 0.4245 0.4245 0.4245 100 -0.01(-1.87%)
Apr 25, 2018 0.4020 0.4326 0.4020 0.4326 3,300 +0.01(+3.00%)
Apr 23, 2018 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Apr 20, 2018 0.4500 0.4500 0.4500 0.4500 2,000 +0.06(+14.50%)
Apr 19, 2018 0.3930 0.3930 0.3930 0.3930 1,500 -0.01(-3.40%)
Apr 18, 2018 0.4186 0.4186 0.4068 0.4068 4,700 +0.01(+1.70%)
Apr 17, 2018 0.4000 0.4000 0.4000 0.4000 2,194 +0.01(+1.27%)
Apr 16, 2018 0.4125 0.4125 0.3850 0.3950 84,592 -0.01(-3.66%)
Apr 13, 2018 0.4176 0.4176 0.4100 0.4100 9,800 +0.00(+0.00%)
Apr 12, 2018 0.4100 0.4252 0.4080 0.4100 123,000 -0.02(-4.23%)
Apr 11, 2018 0.4321 0.4321 0.4281 0.4281 13,000 +0.02(+4.41%)
Apr 10, 2018 0.4100 0.4104 0.4100 0.4100 4,627 -0.02(-3.60%)
Apr 09, 2018 0.4230 0.4253 0.4230 0.4253 1,500 +0.02(+3.73%)
Apr 06, 2018 0.4249 0.4249 0.4100 0.4100 1,500 +0.00(+0.00%)
Apr 05, 2018 0.4180 0.4180 0.4100 0.4100 15,250 -0.04(-8.56%)
Apr 04, 2018 0.4407 0.4484 0.4200 0.4484 3,650 -0.01(-1.49%)
Apr 03, 2018 0.4536 0.4552 0.4350 0.4552 8,100 +0.03(+5.86%)
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.