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 (%)
Feb 28, 2022 0.4151 0.4448 0.4039 0.4050 260,085 -0.01(-1.56%)
Feb 25, 2022 0.3992 0.4342 0.4107 0.4114 265,419 +0.03(+7.56%)
Feb 24, 2022 0.3720 0.4006 0.3507 0.3825 145,655 -0.01(-1.92%)
Feb 23, 2022 0.3400 0.3900 0.3400 0.3900 160,038 +0.05(+14.71%)
Feb 22, 2022 0.3557 0.3700 0.3400 0.3400 81,149 -0.02(-5.21%)
Feb 18, 2022 0.3587 0 -0.04(-9.44%)
Feb 17, 2022 0.3937 0.3963 0.3853 0.3961 60,717 +0.01(+2.04%)
Feb 16, 2022 0.3752 0.3960 0.3748 0.3882 54,053 -0.00(-0.41%)
Feb 15, 2022 0.3900 0.4000 0.3800 0.3898 48,092 -0.00(-0.41%)
Feb 14, 2022 0.4247 0.4247 0.3750 0.3914 142,149 -0.00(-0.91%)
Feb 11, 2022 0.3966 0.4238 0.3800 0.3950 280,463 -0.01(-2.71%)
Feb 10, 2022 0.3931 0.4210 0.3931 0.4060 109,326 -0.01(-2.85%)
Feb 09, 2022 0.4037 0.4196 0.3936 0.4179 119,564 +0.03(+7.15%)
Feb 08, 2022 0.4426 0.4450 0.3838 0.3900 382,784 -0.04(-10.06%)
Feb 07, 2022 0.4500 0.4582 0.4336 0.4336 221,634 -0.00(-1.03%)
Feb 04, 2022 0.4473 0.4508 0.4304 0.4381 96,340 -0.00(-0.54%)
Feb 03, 2022 0.4700 0.4405 132,084 -0.01(-2.11%)
Feb 02, 2022 0.4600 0.4855 0.4400 0.4500 158,926 -0.01(-1.53%)
Feb 01, 2022 0.4600 0.4600 0.4400 0.4570 412,820 +0.03(+7.23%)
Jan 31, 2022 0.4200 0.4267 0.4041 0.4262 165,512 +0.03(+6.55%)
Jan 28, 2022 0.4430 0.4430 0.3953 0.4000 145,789 -0.01(-2.87%)
Jan 27, 2022 0.4500 0.4740 0.4077 0.4118 171,378 -0.04(-8.49%)
Jan 26, 2022 0.4650 0.4650 0.4370 0.4500 215,214 +0.01(+3.02%)
Jan 25, 2022 0.4400 0.4400 0.4190 0.4368 108,775 +0.03(+6.59%)
Jan 24, 2022 0.4200 0.4480 0.4000 0.4098 157,551 -0.02(-4.70%)
Jan 21, 2022 0.4600 0.4760 0.4200 0.4300 190,155 -0.02(-4.44%)
Jan 20, 2022 0.4605 0.4800 0.4500 0.4500 138,801 -0.01(-1.60%)
Jan 19, 2022 0.4760 0.4800 0.4473 0.4573 206,197 -0.01(-2.70%)
Jan 18, 2022 0.4500 0.4750 0.4400 0.4700 572,383 +0.05(+11.14%)
Jan 14, 2022 0.4229 0 -0.01(-2.29%)
Jan 13, 2022 0.3679 0.4329 0.3679 0.4328 661,122 +0.07(+19.23%)
Jan 12, 2022 0.3650 0.3706 0.3598 0.3630 174,580 -0.00(-0.55%)
Jan 11, 2022 0.3516 0.3650 0.3452 0.3650 105,820 +0.02(+7.35%)
Jan 10, 2022 0.3572 0.3587 0.3400 0.3400 24,500 -0.00(-1.16%)
Jan 07, 2022 0.3600 0.3699 0.3356 0.3440 97,644 +0.01(+1.78%)
Jan 06, 2022 0.4000 0.4000 0.3297 0.3380 93,710 +0.00(+0.06%)
Jan 05, 2022 0.3500 0.3592 0.3360 0.3378 29,782 -0.02(-5.17%)
Jan 04, 2022 0.3818 0.3818 0.3500 0.3562 90,455 -0.02(-6.26%)
Jan 03, 2022 0.3400 0.3813 0.3400 0.3800 142,148 +0.02(+7.01%)
Dec 31, 2021 0.3624 0.3727 0.3460 0.3551 61,438 -0.00(-0.36%)
Dec 30, 2021 0.3428 0.3602 0.3389 0.3564 42,336 +0.00(+0.99%)
Dec 29, 2021 0.3676 0.3688 0.3501 0.3529 76,067 -0.02(-5.89%)
Dec 28, 2021 0.3800 0.3800 0.3554 0.3750 62,376 -0.00(-1.11%)
Dec 27, 2021 0.3487 0.3800 0.3475 0.3792 19,248 +0.03(+9.69%)
Dec 23, 2021 0.3488 0.3488 0.3330 0.3457 51,550 +0.02(+5.08%)
Dec 22, 2021 0.3800 0.3800 0.3290 0.3290 62,500 -0.03(-8.10%)
Dec 21, 2021 0.3462 0.3679 0.3402 0.3580 108,744 +0.02(+6.29%)
Dec 20, 2021 0.3498 0.3700 0.3214 0.3368 179,241 +0.01(+2.97%)
Dec 17, 2021 0.3296 0.3463 0.3000 0.3271 312,716 -0.00(-0.82%)
Dec 16, 2021 0.3330 0.3441 0.3217 0.3298 209,201 -0.00(-0.66%)
Dec 15, 2021 0.3303 0.3323 0.3174 0.3320 174,986 +0.01(+4.21%)
Dec 14, 2021 0.3390 0.3627 0.3186 0.3186 568,723 -0.03(-8.61%)
Dec 13, 2021 0.3700 0.3719 0.3458 0.3486 265,280 -0.02(-4.28%)
Dec 10, 2021 0.3823 0.3823 0.3640 0.3642 122,680 -0.01(-3.83%)
Dec 09, 2021 0.4218 0.4218 0.3725 0.3787 392,146 -0.04(-9.83%)
Dec 08, 2021 0.4174 0.4300 0.4064 0.4200 116,565 +0.01(+1.94%)
Dec 07, 2021 0.4309 0.4309 0.4100 0.4120 130,569 +0.00(+0.64%)
Dec 06, 2021 0.4700 0.4700 0.4000 0.4094 82,873 -0.04(-9.58%)
Dec 03, 2021 0.4580 0.4733 0.4355 0.4528 180,563 +0.01(+3.10%)
Dec 02, 2021 0.4327 0.4410 0.4276 0.4392 54,649 +0.02(+4.57%)
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.