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, 2013 1.351 1.351 1.351 0 +0.05(+4.20%)
Dec 30, 2013 1.290 1.296 1.289 1.296 11,300 +0.02(+1.27%)
Dec 27, 2013 1.261 1.290 1.261 1.280 2,700 +0.06(+4.92%)
Dec 26, 2013 1.270 1.270 1.220 1.220 10,400 -0.03(-2.40%)
Dec 24, 2013 1.267 1.267 1.220 1.250 3,700 -0.03(-2.30%)
Dec 23, 2013 1.260 1.279 1.260 1.279 8,000 +0.03(+2.35%)
Dec 20, 2013 1.250 1.250 1.210 1.250 0 +0.00(+0.00%)
Dec 19, 2013 1.250 1.250 1.240 1.250 2,900 -0.03(-2.65%)
Dec 18, 2013 1.277 1.300 1.260 1.284 16,500 -0.01(-0.47%)
Dec 16, 2013 1.290 1.290 1.290 0 +0.03(+2.38%)
Dec 13, 2013 1.220 1.260 1.220 1.260 0 +0.05(+4.30%)
Dec 12, 2013 1.280 1.294 1.200 1.208 47,500 -0.07(-5.63%)
Dec 11, 2013 1.260 1.280 1.250 1.280 875 +0.02(+1.59%)
Dec 10, 2013 1.270 1.297 1.243 1.260 5,300 +0.04(+3.19%)
Dec 09, 2013 1.260 1.280 1.221 1.221 7,275 -0.01(-0.73%)
Dec 06, 2013 1.260 1.260 1.230 1.230 51,000 -0.05(-3.91%)
Dec 05, 2013 1.245 1.280 1.245 1.280 2,800 +0.03(+1.99%)
Dec 04, 2013 1.340 1.340 1.255 1.255 9,985 -0.02(-1.18%)
Dec 03, 2013 1.370 1.370 1.240 1.270 52,370 -0.11(-7.97%)
Dec 02, 2013 1.415 1.415 1.380 1.380 11,200 -0.01(-0.72%)
Nov 29, 2013 1.402 1.402 1.390 1.390 16,600 -0.01(-0.71%)
Nov 27, 2013 1.437 1.437 1.393 1.400 10,600 -0.02(-1.41%)
Nov 26, 2013 1.425 1.448 1.420 1.420 13,300 +0.00(+0.00%)
Nov 25, 2013 1.450 1.450 1.420 1.420 6,700 -0.01(-0.70%)
Nov 22, 2013 1.430 1.450 1.430 1.430 3,610 +0.00(+0.00%)
Nov 21, 2013 1.448 1.464 1.430 1.430 4,500 -0.02(-1.58%)
Nov 20, 2013 1.510 1.520 1.453 1.453 20,500 -0.05(-3.13%)
Nov 19, 2013 1.550 1.550 1.494 1.500 26,815 -0.02(-1.32%)
Nov 18, 2013 1.550 1.569 1.520 1.520 26,200 +0.00(+0.00%)
Nov 15, 2013 1.480 1.530 1.470 1.520 26,426 +0.02(+1.33%)
Nov 14, 2013 1.460 1.500 1.459 1.500 3,783 +0.08(+5.63%)
Nov 12, 2013 1.450 1.450 1.420 1.420 3,200 +0.02(+1.43%)
Nov 11, 2013 1.430 1.430 1.400 1.400 29,900 -0.02(-1.41%)
Nov 08, 2013 1.430 1.430 1.387 1.420 38,700 -0.02(-1.39%)
Nov 07, 2013 1.428 1.440 1.418 1.440 14,000 +0.03(+2.06%)
Nov 06, 2013 1.440 1.440 1.410 1.411 11,112 +0.01(+0.69%)
Nov 05, 2013 1.399 1.412 1.399 1.401 3,500 +0.00(+0.10%)
Nov 04, 2013 1.390 1.420 1.370 1.400 4,500 +0.04(+2.94%)
Nov 01, 2013 1.490 1.490 1.360 1.360 39,235 -0.07(-4.63%)
Oct 31, 2013 1.500 1.510 1.426 1.426 26,425 -0.08(-5.56%)
Oct 30, 2013 1.470 1.579 1.450 1.510 38,389 +0.04(+2.72%)
Oct 29, 2013 1.540 1.543 1.470 1.470 45,896 -0.04(-2.57%)
Oct 28, 2013 1.540 1.626 1.450 1.509 299,236 +0.13(+9.33%)
Oct 25, 2013 1.269 1.380 1.269 1.380 96,000 +0.15(+12.38%)
Oct 23, 2013 1.228 1.228 1.228 0 -0.05(-4.06%)
Oct 22, 2013 1.280 1.280 1.250 1.280 700 +0.05(+4.07%)
Oct 21, 2013 1.232 1.250 1.230 1.230 2,500 +0.02(+1.98%)
Oct 17, 2013 1.206 1.206 1.206 0 -0.02(-1.94%)
Oct 16, 2013 1.229 1.230 1.229 1.230 2,500 +0.03(+2.50%)
Oct 15, 2013 1.200 1.206 1.200 1.200 1,200 -0.03(-2.44%)
Oct 08, 2013 1.230 1.230 1.230 0 +0.00(+0.00%)
Oct 07, 2013 1.230 1.230 1.230 1.230 500 +0.01(+0.82%)
Oct 04, 2013 1.240 1.240 1.210 1.220 7,424 +0.00(+0.00%)
Oct 03, 2013 1.230 1.230 1.200 1.220 13,900 -0.01(-0.81%)
Oct 02, 2013 1.198 1.230 1.198 1.230 7,100 +0.02(+1.82%)
Oct 01, 2013 1.200 1.208 1.200 1.208 8,883 -0.01(-0.41%)
Sep 27, 2013 1.060 1.220 1.050 1.213 22,000 +0.00(+0.00%)
Sep 26, 2013 1.307 1.307 1.213 1.213 14,200 -0.06(-4.71%)
Sep 25, 2013 1.300 1.380 1.273 1.273 34,462 -0.01(-0.55%)
Sep 24, 2013 1.262 1.280 1.262 1.280 6,000 +0.03(+2.40%)
Sep 23, 2013 1.260 1.271 1.230 1.250 14,000 +0.01(+0.81%)
Sep 20, 2013 1.250 1.280 1.232 1.240 13,200 +0.00(+0.00%)
Sep 19, 2013 1.229 1.250 1.220 1.240 86,700 +0.03(+2.48%)
Sep 18, 2013 1.220 1.230 1.210 1.210 44,000 +0.04(+3.42%)
Sep 17, 2013 1.170 1.170 1.170 1.170 2,500 -0.02(-1.68%)
Sep 13, 2013 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Sep 12, 2013 1.200 1.210 1.190 1.190 15,800 +0.00(+0.24%)
Sep 11, 2013 1.165 1.200 1.165 1.187 6,800 +0.03(+2.34%)
Sep 10, 2013 1.155 1.160 1.155 1.160 200 +0.02(+1.93%)
Sep 09, 2013 1.130 1.138 1.130 1.138 3,200 +0.02(+2.01%)
Sep 06, 2013 1.116 1.116 1.116 1.116 300 +0.04(+3.30%)
Sep 04, 2013 1.080 1.080 1.080 0 -0.01(-1.07%)
Sep 03, 2013 1.092 1.092 1.092 1.092 400 -0.03(-2.98%)
Aug 30, 2013 1.110 1.125 1.110 1.125 200 -0.01(-1.30%)
Aug 29, 2013 1.125 1.140 1.125 1.140 30,000 -0.00(-0.07%)
Aug 28, 2013 1.080 1.141 1.080 1.141 4,200 +0.09(+8.65%)
Aug 27, 2013 1.017 1.083 1.010 1.050 20,617 +0.03(+2.94%)
Aug 26, 2013 1.020 1.020 1.020 1.020 900 +0.03(+3.34%)
Aug 23, 2013 1.010 1.042 0.9870 0.9870 6,200 -0.07(-6.90%)
Aug 22, 2013 0.9660 1.060 0.9660 1.060 5,067 +0.06(+6.02%)
Aug 19, 2013 1.000 1.000 1.000 0 +0.04(+3.63%)
Aug 15, 2013 0.9650 0.9650 0.9650 0 -0.02(-1.73%)
Aug 13, 2013 0.9820 0.9820 0.9820 0.9820 0 -0.01(-0.81%)
Aug 12, 2013 0.9900 0.9900 0.9900 0.9900 6,300 +0.01(+1.05%)
Aug 09, 2013 0.9795 0.9797 0.9795 0.9797 7,600 +0.00(+0.28%)
Aug 06, 2013 0.9770 0.9770 0.9770 0 -0.02(-2.30%)
Aug 05, 2013 1.000 1.000 1.000 1.000 1,000 -0.01(-0.60%)
Aug 01, 2013 1.006 1.006 1.006 0 +0.00(+0.20%)
Jul 31, 2013 0.9930 1.010 0.9930 1.004 16,960 -0.01(-1.01%)
Jul 30, 2013 1.070 1.070 0.9500 1.014 8,700 -0.06(-5.87%)
Jul 29, 2013 1.071 1.077 1.071 1.077 1,500 -0.02(-2.05%)
Jul 26, 2013 1.100 1.100 1.100 1.100 100 +0.01(+0.92%)
Jul 25, 2013 1.079 1.090 1.079 1.090 1,700 +0.01(+0.93%)
Jul 24, 2013 1.080 1.080 1.080 1.080 16,500 -0.03(-2.50%)
Jul 23, 2013 1.108 1.108 1.108 1.108 2,000 +0.00(+0.41%)
Jul 17, 2013 1.103 1.103 1.103 1.103 0 +0.02(+2.15%)
Jul 15, 2013 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Jul 11, 2013 1.080 1.080 1.080 0 +0.00(+0.00%)
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.