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 (%)
Mar 31, 2014 1.148 1.164 1.120 1.120 29,083 -0.04(-3.28%)
Mar 28, 2014 1.140 1.158 1.110 1.158 0 +0.02(+1.58%)
Mar 27, 2014 1.120 1.140 1.100 1.140 17,100 +0.01(+1.33%)
Mar 26, 2014 1.130 1.140 1.110 1.125 13,271 -0.01(-1.32%)
Mar 25, 2014 1.150 1.150 1.140 1.140 7,529 -0.01(-0.87%)
Mar 24, 2014 1.150 1.150 1.140 1.150 35,326 -0.03(-2.54%)
Mar 21, 2014 1.190 1.200 1.170 1.180 7,336 +0.03(+2.61%)
Mar 20, 2014 1.150 1.170 1.149 1.150 14,100 -0.02(-1.71%)
Mar 19, 2014 1.200 1.200 1.170 1.170 19,350 -0.01(-0.43%)
Mar 18, 2014 1.220 1.239 1.175 1.175 75,045 -0.04(-3.37%)
Mar 17, 2014 1.190 1.220 1.190 1.216 100,930 +0.05(+3.93%)
Mar 14, 2014 1.172 1.181 1.140 1.170 0 -0.02(-1.27%)
Mar 13, 2014 1.171 1.190 1.171 1.185 17,949 +0.00(+0.25%)
Mar 12, 2014 1.180 1.182 1.148 1.182 22,401 +0.00(+0.17%)
Mar 11, 2014 1.200 1.200 1.170 1.180 16,100 +0.00(+0.00%)
Mar 10, 2014 1.200 1.200 1.180 1.180 11,270 +0.02(+1.37%)
Mar 07, 2014 1.160 1.164 1.140 1.164 0 +0.01(+1.22%)
Mar 06, 2014 1.225 1.225 1.150 1.150 20,942 -0.03(-2.46%)
Mar 05, 2014 1.171 1.200 1.143 1.179 22,983 +0.01(+0.77%)
Mar 04, 2014 1.100 1.170 1.100 1.170 20,202 +0.06(+5.50%)
Mar 03, 2014 1.100 1.150 1.086 1.109 15,932 +0.01(+0.82%)
Feb 28, 2014 1.180 1.180 1.100 1.100 0 -0.06(-5.28%)
Feb 27, 2014 1.115 1.161 1.115 1.161 67,650 +0.03(+2.77%)
Feb 26, 2014 1.124 1.150 1.120 1.130 9,200 +0.02(+1.80%)
Feb 25, 2014 1.060 1.110 1.060 1.110 22,300 +0.03(+2.30%)
Feb 24, 2014 1.099 1.099 1.030 1.085 62,464 +0.00(+0.46%)
Feb 21, 2014 1.110 1.121 1.077 1.080 0 -0.04(-3.57%)
Feb 20, 2014 1.108 1.130 1.100 1.120 22,550 +0.02(+1.82%)
Feb 19, 2014 1.176 1.180 1.099 1.100 65,693 -0.08(-6.78%)
Feb 18, 2014 1.185 1.185 1.170 1.180 42,756 -0.00(-0.40%)
Feb 14, 2014 1.185 1.185 1.185 0 -0.02(-1.27%)
Feb 13, 2014 1.195 1.210 1.180 1.200 26,650 +0.00(+0.38%)
Feb 12, 2014 1.225 1.230 1.195 1.195 12,520 -0.02(-1.45%)
Feb 11, 2014 1.190 1.214 1.180 1.213 18,188 +0.02(+1.76%)
Feb 10, 2014 1.200 1.214 1.190 1.192 5,645 +0.00(+0.17%)
Feb 07, 2014 1.200 1.222 1.190 1.190 0 -0.01(-0.83%)
Feb 06, 2014 1.200 1.230 1.200 1.200 11,422 +0.00(+0.29%)
Feb 05, 2014 1.260 1.260 1.196 1.196 22,871 -0.02(-1.56%)
Feb 04, 2014 1.244 1.250 1.215 1.215 49,636 -0.03(-2.71%)
Feb 03, 2014 1.240 1.264 1.241 1.249 28,875 +0.01(+0.75%)
Jan 31, 2014 1.264 1.270 1.235 1.240 0 -0.01(-0.80%)
Jan 30, 2014 1.250 1.250 1.230 1.250 42,732 +0.01(+0.81%)
Jan 29, 2014 1.260 1.260 1.220 1.240 21,225 +0.00(+0.40%)
Jan 28, 2014 1.260 1.265 1.235 1.235 36,965 -0.01(-1.20%)
Jan 27, 2014 1.258 1.294 1.250 1.250 55,505 +0.01(+0.60%)
Jan 24, 2014 1.280 1.320 1.220 1.243 0 +0.02(+1.85%)
Jan 23, 2014 1.219 1.260 1.219 1.220 111,221 +0.03(+2.52%)
Jan 22, 2014 1.175 1.240 1.160 1.190 223,465 +0.04(+3.39%)
Jan 21, 2014 1.189 1.190 1.150 1.151 19,105 -0.05(-4.08%)
Jan 17, 2014 1.200 1.200 1.200 0 -0.01(-0.58%)
Jan 16, 2014 1.200 1.207 1.197 1.207 4,835 +0.03(+2.12%)
Jan 14, 2014 1.182 1.182 1.182 1.182 20 -0.03(-2.08%)
Jan 13, 2014 1.230 1.230 1.200 1.207 9,425 -0.02(-1.87%)
Jan 10, 2014 1.210 1.241 1.210 1.230 11,500 +0.05(+4.24%)
Jan 09, 2014 1.220 1.220 1.163 1.180 18,800 -0.04(-3.28%)
Jan 08, 2014 1.280 1.280 1.220 1.220 9,400 -0.04(-3.17%)
Jan 07, 2014 1.310 1.310 1.260 1.260 7,900 -0.05(-3.79%)
Jan 06, 2014 1.338 1.350 1.280 1.310 19,900 -0.03(-2.26%)
Jan 03, 2014 1.340 1.340 1.340 1.340 0 -0.01(-0.86%)
Jan 02, 2014 1.407 1.408 1.352 1.352 8,000 +0.00(+0.07%)
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.