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 (%)
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%)
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%)
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.