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 (%)
Nov 29, 2019 0.2048 0.2106 0.1995 0.2050 7,800 -0.02(-10.01%)
Nov 27, 2019 0.2488 0.2488 0.2260 0.2278 16,200 -0.01(-2.40%)
Nov 26, 2019 0.2408 0.2408 0.2334 0.2334 50,500 +0.02(+6.97%)
Nov 25, 2019 0.2199 0.2239 0.2066 0.2182 16,500 -0.00(-1.71%)
Nov 22, 2019 0.2321 0.2438 0.2220 0.2220 105,200 -0.01(-2.42%)
Nov 21, 2019 0.2103 0.2275 0.2103 0.2275 152,200 +0.01(+4.55%)
Nov 20, 2019 0.2069 0.2200 0.2069 0.2176 6,400 +0.01(+3.62%)
Nov 19, 2019 0.2100 0.2100 0.2100 0.2100 950 +0.00(+0.86%)
Nov 18, 2019 0.2082 0.2082 0.2082 0.2082 3,000 -0.01(-4.97%)
Nov 15, 2019 0.2419 0.2496 0.2191 0.2191 6,000 -0.04(-14.71%)
Nov 14, 2019 0.2420 0.2569 0.2411 0.2569 12,000 +0.01(+2.76%)
Nov 13, 2019 0.2500 0.2500 0.2500 0.2500 5,000 +0.01(+3.01%)
Nov 12, 2019 0.2569 0.2569 0.2427 0.2427 7,000 -0.02(-7.82%)
Nov 11, 2019 0.2356 0.2633 0.2356 0.2633 43,850 +0.01(+5.36%)
Nov 08, 2019 0.2417 0.2499 0.2417 0.2499 1,700 -0.02(-5.98%)
Nov 07, 2019 0.2578 0.2658 0.2577 0.2658 15,000 +0.01(+4.81%)
Nov 06, 2019 0.2536 0.2536 0.2536 0.2536 1,500 +0.00(+1.44%)
Nov 04, 2019 0.2500 0.2500 0.2500 0 -0.01(-2.38%)
Nov 01, 2019 0.2750 0.2800 0.2537 0.2561 65,900 -0.03(-8.96%)
Oct 31, 2019 0.2870 0.2882 0.2813 0.2813 7,127 +0.00(+0.79%)
Oct 30, 2019 0.2675 0.2815 0.2675 0.2791 53,766 +0.01(+4.45%)
Oct 29, 2019 0.2700 0.2700 0.2518 0.2672 46,237 -0.00(-0.96%)
Oct 28, 2019 0.2775 0.2775 0.2677 0.2698 10,000 -0.00(-0.07%)
Oct 25, 2019 0.2900 0.2900 0.2700 0.2700 36,500 -0.00(-0.37%)
Oct 24, 2019 0.2831 0.2831 0.2700 0.2710 77,000 -0.00(-1.49%)
Oct 23, 2019 0.2751 0.2751 0.2751 0.2751 232 -0.01(-2.83%)
Oct 21, 2019 0.2831 0.2831 0.2831 0 -0.01(-4.71%)
Oct 18, 2019 0.3041 0.3041 0.2971 0.2971 23,600 -0.04(-10.89%)
Oct 15, 2019 0.3334 0.3334 0.3334 0 +0.03(+10.73%)
Oct 14, 2019 0.3011 0.3011 0.3011 0.3011 12,000 -0.02(-5.99%)
Oct 11, 2019 0.3203 0.3203 0.3203 0.3203 3,000 -0.00(-0.34%)
Oct 10, 2019 0.3214 0.3214 0.3214 0.3214 3,500 -0.01(-2.61%)
Oct 09, 2019 0.3378 0.3378 0.3300 0.3300 38,000 -0.02(-6.52%)
Oct 08, 2019 0.3530 0.3530 0.3530 0.3530 500 -0.02(-5.56%)
Oct 07, 2019 0.3200 0.3833 0.3125 0.3738 83,105 +0.05(+16.05%)
Oct 03, 2019 0.3221 0.3221 0.3221 0 +0.02(+5.02%)
Oct 02, 2019 0.3204 0.3231 0.3000 0.3067 19,500 -0.03(-8.64%)
Oct 01, 2019 0.3330 0.3357 0.3330 0.3357 20,000 +0.01(+1.73%)
Sep 25, 2019 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Sep 24, 2019 0.3210 0.3210 0.3100 0.3100 31,600 -0.02(-7.16%)
Sep 23, 2019 0.3163 0.3340 0.3123 0.3339 21,000 +0.02(+5.60%)
Sep 20, 2019 0.3160 0.3162 0.3160 0.3162 1,600 -0.00(-1.40%)
Sep 19, 2019 0.3207 0.3207 0.3207 0.3207 960 +0.00(+1.30%)
Sep 18, 2019 0.3162 0.3166 0.3162 0.3166 2,825 -0.00(-0.75%)
Sep 17, 2019 0.3190 0.3210 0.3105 0.3190 81,751 -0.02(-5.59%)
Sep 16, 2019 0.3294 0.3379 0.3243 0.3379 33,900 +0.01(+2.05%)
Sep 13, 2019 0.3336 0.3336 0.3311 0.3311 2,000 -0.01(-1.55%)
Sep 12, 2019 0.3363 0.3363 0.3363 0.3363 325 -0.00(-1.03%)
Sep 11, 2019 0.3570 0.3570 0.3398 0.3398 37,000 -0.01(-3.08%)
Sep 09, 2019 0.3506 0.3506 0.3506 0 -0.02(-5.32%)
Sep 05, 2019 0.3703 0.3703 0.3703 0 +0.02(+4.25%)
Sep 04, 2019 0.3379 0.3552 0.3379 0.3552 4,600 +0.00(+0.91%)
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.