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

Arianne Phosphate Inc (OP: DRRSF )

0.1852 -0.0036 (-1.91%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 8, 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 (%)
Oct 31, 2018 0.4000 0.4050 0.3913 0.3915 23,000 -0.04(-8.74%)
Oct 30, 2018 0.4268 0.4290 0.4268 0.4290 11,601 -0.01(-1.22%)
Oct 29, 2018 0.4240 0.4349 0.4122 0.4343 10,320 +0.00(+1.00%)
Oct 26, 2018 0.4191 0.4300 0.4163 0.4300 12,200 +0.02(+4.88%)
Oct 25, 2018 0.4100 0.4100 0.4100 0.4100 2,000 -0.02(-5.03%)
Oct 24, 2018 0.4328 0.4328 0.4309 0.4317 30,900 -0.01(-1.89%)
Oct 23, 2018 0.4225 0.4400 0.4225 0.4400 39,000 +0.00(+0.55%)
Oct 22, 2018 0.4200 0.4376 0.4200 0.4376 3,500 +0.04(+9.40%)
Oct 19, 2018 0.4000 0.4000 0.4000 0.4000 4,700 -0.02(-5.62%)
Oct 18, 2018 0.4238 0.4238 0.4238 0.4238 235 -0.00(-0.05%)
Oct 17, 2018 0.4300 0.4300 0.4240 0.4240 1,500 +0.00(+0.76%)
Oct 16, 2018 0.3980 0.4208 0.3980 0.4208 19,610 +0.01(+2.63%)
Oct 15, 2018 0.4347 0.4347 0.4100 0.4100 4,626 +0.00(+0.86%)
Oct 11, 2018 0.4065 0.4065 0.4065 0 -0.00(-0.85%)
Oct 10, 2018 0.4240 0.4240 0.4100 0.4100 8,000 -0.01(-2.38%)
Oct 09, 2018 0.4100 0.4200 0.4000 0.4200 2,939 -0.02(-4.52%)
Oct 08, 2018 0.4100 0.4400 0.3900 0.4399 11,250 +0.03(+6.59%)
Oct 04, 2018 0.4127 0.4127 0.4127 0 -0.01(-3.19%)
Oct 03, 2018 0.4000 0.4263 0.4000 0.4263 7,000 +0.02(+6.04%)
Oct 02, 2018 0.3864 0.4020 0.3864 0.4020 6,000 +0.01(+2.37%)
Oct 01, 2018 0.3944 0.3951 0.3927 0.3927 8,050 -0.03(-7.69%)
Sep 28, 2018 0.4582 0.4585 0.4254 0.4254 15,000 -0.02(-4.92%)
Sep 27, 2018 0.4613 0.4740 0.4377 0.4474 17,993 -0.00(-0.58%)
Sep 26, 2018 0.3985 0.4500 0.3900 0.4500 66,200 +0.07(+18.14%)
Sep 25, 2018 0.3580 0.3883 0.3580 0.3809 49,500 +0.05(+13.80%)
Sep 24, 2018 0.3380 0.3380 0.3347 0.3347 4,850 -0.01(-1.56%)
Sep 20, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.83%)
Sep 19, 2018 0.3580 0.3580 0.3499 0.3499 16,500 -0.00(-0.03%)
Sep 18, 2018 0.3434 0.3500 0.3434 0.3500 1,600 +0.01(+1.92%)
Sep 17, 2018 0.3434 0.3434 0.3434 0.3434 2,000 +0.02(+6.48%)
Sep 14, 2018 0.3336 0.3336 0.3225 0.3225 500 +0.02(+7.14%)
Sep 13, 2018 0.3344 0.3344 0.3010 0.3010 32,932 -0.03(-8.06%)
Sep 12, 2018 0.3274 0.3274 0.3274 0.3274 500 +0.00(+0.31%)
Sep 11, 2018 0.3350 0.3436 0.3250 0.3264 32,000 -0.02(-6.74%)
Sep 10, 2018 0.3500 0.3500 0.3500 0.3500 150 +0.01(+1.48%)
Sep 06, 2018 0.3449 0.3449 0.3449 0 +0.04(+13.08%)
Sep 04, 2018 0.3050 0.3050 0.3050 0 -0.01(-2.56%)
Aug 29, 2018 0.3130 0.3130 0.3130 0 +0.00(+0.32%)
Aug 28, 2018 0.3200 0.3200 0.3016 0.3120 20,600 -0.01(-4.00%)
Aug 27, 2018 0.3270 0.3270 0.3240 0.3250 37,800 -0.02(-6.85%)
Aug 24, 2018 0.3504 0.3504 0.3336 0.3489 29,700 -0.01(-2.02%)
Aug 23, 2018 0.3579 0.3600 0.3561 0.3561 4,800 -0.01(-1.66%)
Aug 21, 2018 0.3621 0.3621 0.3621 0 +0.00(+0.58%)
Aug 20, 2018 0.3600 0.3665 0.3600 0.3600 18,100 +0.00(+0.00%)
Aug 16, 2018 0.3600 0.3600 0.3600 0 -0.02(-4.79%)
Aug 15, 2018 0.3856 0.4000 0.3781 0.3781 18,660 -0.03(-6.92%)
Aug 14, 2018 0.4160 0.4200 0.4062 0.4062 5,700 +0.00(+0.00%)
Aug 13, 2018 0.4000 0.4064 0.4000 0.4062 2,375 +0.01(+3.75%)
Aug 10, 2018 0.4072 0.4072 0.3900 0.3915 11,200 -0.01(-2.13%)
Aug 09, 2018 0.4094 0.4094 0.3949 0.4000 6,100 +0.02(+5.26%)
Aug 07, 2018 0.3800 0.3800 0.3800 0 +0.02(+4.83%)
Aug 06, 2018 0.3280 0.3625 0.3280 0.3625 68,832 -0.05(-12.01%)
Aug 03, 2018 0.3967 0.4120 0.3800 0.4120 35,100 +0.04(+10.22%)
Aug 02, 2018 0.3649 0.3820 0.3649 0.3738 5,350 +0.00(+1.03%)
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.