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

Arianne Phosphate Inc (OP: DRRSF )

0.1883 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 0.1872 0.1910 0.1795 0.1871 4,300 -0.00(-2.14%)
Jan 30, 2020 0.1800 0.1912 0.1800 0.1912 2,150 -0.00(-1.65%)
Jan 29, 2020 0.1956 0.2200 0.1914 0.1944 17,833 +0.00(+1.30%)
Jan 28, 2020 0.2200 0.2200 0.1801 0.1919 29,390 +0.00(+0.16%)
Jan 27, 2020 0.1916 0.1916 0.1916 0.1916 5,050 -0.00(-0.31%)
Jan 24, 2020 0.1923 0.1923 0.1922 0.1922 300 -0.00(-0.10%)
Jan 23, 2020 0.1919 0.1924 0.1807 0.1924 9,900 -0.00(-0.57%)
Jan 22, 2020 0.2000 0.2000 0.1935 0.1935 15,100 +0.00(+0.10%)
Jan 21, 2020 0.2000 0.2000 0.1804 0.1933 32,051 -0.00(-1.73%)
Jan 17, 2020 0.1969 0.1969 0.1817 0.1967 26,200 +0.00(+1.60%)
Jan 16, 2020 0.2000 0.2000 0.1876 0.1936 12,700 +0.00(+2.06%)
Jan 15, 2020 0.2000 0.2000 0.1816 0.1897 5,850 -0.01(-5.15%)
Jan 14, 2020 0.1980 0.2000 0.1929 0.2000 6,250 -0.00(-0.35%)
Jan 13, 2020 0.2050 0.2050 0.2007 0.2007 7,000 +0.00(+0.35%)
Jan 10, 2020 0.2000 0.2000 0.2000 0.2000 100 +0.01(+5.60%)
Jan 09, 2020 0.2050 0.2050 0.1893 0.1894 9,700 -0.00(-2.32%)
Jan 08, 2020 0.1939 0.1939 0.1939 0.1939 40,777 +0.01(+8.26%)
Jan 07, 2020 0.2018 0.2018 0.1791 0.1791 40,800 -0.02(-9.73%)
Jan 06, 2020 0.1984 0.1984 0.1984 0.1984 100 -0.00(-0.80%)
Jan 03, 2020 0.1944 0.2000 0.1944 0.2000 4,100 +0.00(+0.00%)
Jan 02, 2020 0.1925 0.2058 0.1925 0.2000 55,400 +0.01(+4.00%)
Dec 31, 2019 0.2020 0.2020 0.1923 0.1923 2,400 +0.00(+1.75%)
Dec 30, 2019 0.1860 0.2070 0.1800 0.1890 43,900 +0.01(+3.28%)
Dec 27, 2019 0.1885 0.1885 0.1775 0.1830 23,300 +0.00(+0.33%)
Dec 24, 2019 0.1824 0.1824 0.1824 0 -0.00(-1.41%)
Dec 23, 2019 0.1766 0.1900 0.1730 0.1850 68,950 -0.00(-0.48%)
Dec 20, 2019 0.1767 0.1859 0.1700 0.1859 72,600 +0.00(+0.60%)
Dec 19, 2019 0.1888 0.1888 0.1750 0.1848 6,200 +0.01(+5.54%)
Dec 18, 2019 0.1904 0.1908 0.1751 0.1751 19,900 -0.02(-12.45%)
Dec 17, 2019 0.1995 0.2000 0.1995 0.2000 600 +0.01(+3.09%)
Dec 16, 2019 0.1962 0.2069 0.1902 0.1940 49,000 -0.00(-1.37%)
Dec 13, 2019 0.1765 0.1973 0.1765 0.1967 15,100 -0.01(-4.00%)
Dec 12, 2019 0.1839 0.2049 0.1800 0.2049 7,800 +0.02(+11.30%)
Dec 11, 2019 0.1889 0.1889 0.1825 0.1841 17,450 -0.00(-1.66%)
Dec 10, 2019 0.2156 0.2156 0.1850 0.1872 29,800 -0.00(-1.47%)
Dec 09, 2019 0.1850 0.1947 0.1850 0.1900 4,500 -0.01(-4.04%)
Dec 06, 2019 0.2056 0.2056 0.1894 0.1980 722,600 +0.00(+0.20%)
Dec 05, 2019 0.2279 0.2279 0.1976 0.1976 12,950 -0.03(-12.61%)
Dec 04, 2019 0.2261 0.2261 0.2261 0.2261 250 +0.02(+7.36%)
Dec 03, 2019 0.1974 0.2177 0.1974 0.2106 7,000 -0.00(-0.89%)
Dec 02, 2019 0.1975 0.2125 0.1975 0.2125 8,280 +0.01(+3.66%)
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%)
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.