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 (%)
May 31, 2016 0.7900 0.7900 0.7690 0.7800 61,394 -0.03(-3.70%)
May 27, 2016 0.8100 0.8100 0.8100 0 -0.00(-0.12%)
May 26, 2016 0.8008 0.8439 0.7991 0.8110 2,970 +0.00(+0.12%)
May 25, 2016 0.8061 0.8100 0.8015 0.8100 5,500 +0.01(+0.88%)
May 24, 2016 0.8136 0.8136 0.7873 0.8029 12,500 -0.04(-4.42%)
May 23, 2016 0.7910 0.8400 0.7910 0.8400 720 +0.03(+3.54%)
May 20, 2016 0.8200 0.8208 0.8113 0.8113 19,650 +0.01(+1.59%)
May 19, 2016 0.8277 0.8277 0.7983 0.7986 52,085 -0.03(-4.06%)
May 17, 2016 0.8324 0.8324 0.8324 0 -0.02(-2.07%)
May 16, 2016 0.8503 0.8736 0.8483 0.8500 37,888 +0.01(+1.07%)
May 13, 2016 0.8241 0.8410 0.8080 0.8410 97,500 -0.00(-0.36%)
May 12, 2016 0.8600 0.8600 0.8400 0.8440 3,000 -0.02(-1.86%)
May 11, 2016 0.8560 0.8720 0.8490 0.8600 72,040 -0.01(-1.15%)
May 10, 2016 0.8750 0.8750 0.8700 0.8700 14,650 -0.03(-3.07%)
May 09, 2016 0.8820 0.8976 0.8750 0.8976 31,900 -0.00(-0.42%)
May 06, 2016 0.9180 0.9180 0.8850 0.9014 6,540 -0.01(-1.27%)
May 05, 2016 0.8900 0.9130 0.8757 0.9130 50,800 +0.03(+3.75%)
May 04, 2016 0.8960 0.8980 0.8751 0.8800 57,575 -0.03(-2.91%)
May 03, 2016 0.9122 0.9263 0.8924 0.9064 83,958 +0.01(+0.71%)
May 02, 2016 0.9220 0.9470 0.8950 0.9000 21,385 -0.02(-2.17%)
Apr 29, 2016 0.9200 0.9200 0.8982 0.9200 8,680 +0.03(+2.79%)
Apr 28, 2016 0.9410 0.9410 0.8882 0.8950 37,300 -0.04(-4.79%)
Apr 27, 2016 0.8850 0.9492 0.8850 0.9400 49,978 +0.04(+4.10%)
Apr 26, 2016 0.9300 0.9450 0.8676 0.9030 72,660 -0.03(-3.11%)
Apr 25, 2016 0.9647 0.9750 0.9200 0.9320 68,525 +0.08(+9.65%)
Apr 22, 2016 0.8100 0.8500 0.8100 0.8500 120,840 +0.05(+6.92%)
Apr 21, 2016 0.7735 0.7950 0.7734 0.7950 94,000 +0.04(+5.70%)
Apr 20, 2016 0.7600 0.7600 0.7521 0.7521 7,100 -0.02(-2.04%)
Apr 19, 2016 0.7678 0.7678 0.7678 0.7678 3,000 +0.01(+1.56%)
Apr 18, 2016 0.7559 0.7562 0.7500 0.7560 57,860 +0.01(+1.49%)
Apr 15, 2016 0.7183 0.7570 0.7183 0.7449 25,150 +0.03(+4.92%)
Apr 14, 2016 0.7295 0.7426 0.7100 0.7100 28,902 +0.00(+0.00%)
Apr 13, 2016 0.7010 0.7246 0.7010 0.7100 6,700 +0.00(+0.55%)
Apr 12, 2016 0.7040 0.7077 0.6901 0.7061 25,875 +0.01(+0.88%)
Apr 11, 2016 0.6746 0.7000 0.6746 0.7000 11,000 +0.02(+3.70%)
Apr 08, 2016 0.6699 0.6750 0.6699 0.6750 4,500 +0.03(+3.88%)
Apr 07, 2016 0.6421 0.6600 0.6421 0.6498 16,090 -0.02(-2.29%)
Apr 06, 2016 0.6650 0.6650 0.6650 0.6650 1,500 +0.01(+1.37%)
Apr 05, 2016 0.6510 0.6560 0.6510 0.6560 5,800 +0.02(+2.50%)
Apr 04, 2016 0.6346 0.6400 0.6346 0.6400 2,500 +0.00(+0.00%)
Mar 31, 2016 0.6400 0.6400 0.6400 75 +0.01(+1.59%)
Mar 30, 2016 0.6519 0.6519 0.6300 0.6300 41,483 -0.02(-2.78%)
Mar 29, 2016 0.6442 0.6540 0.6442 0.6480 6,500 -0.02(-3.36%)
Mar 28, 2016 0.6490 0.6705 0.6490 0.6705 600 +0.01(+0.99%)
Mar 23, 2016 0.6639 0.6639 0.6639 0 -0.01(-0.91%)
Mar 22, 2016 0.6534 0.6700 0.6371 0.6700 9,800 +0.03(+4.18%)
Mar 21, 2016 0.6720 0.6720 0.6431 0.6431 3,000 -0.03(-4.34%)
Mar 18, 2016 0.6822 0.6822 0.6661 0.6723 16,375 +0.01(+1.86%)
Mar 17, 2016 0.6530 0.6800 0.6530 0.6600 36,100 +0.04(+6.64%)
Mar 16, 2016 0.6174 0.6189 0.6174 0.6189 19,500 -0.02(-3.33%)
Mar 15, 2016 0.6409 0.6563 0.6402 0.6402 18,120 +0.00(+0.03%)
Mar 14, 2016 0.6225 0.6400 0.6201 0.6400 3,800 +0.02(+3.23%)
Mar 11, 2016 0.6155 0.6393 0.6155 0.6200 9,900 +0.02(+2.48%)
Mar 10, 2016 0.6050 0.6050 0.6050 0.6050 1,803 -0.01(-0.82%)
Mar 09, 2016 0.5750 0.6368 0.5750 0.6100 23,000 -0.01(-2.01%)
Mar 07, 2016 0.6225 0.6225 0.6225 30 +0.06(+11.16%)
Mar 04, 2016 0.5477 0.5600 0.5279 0.5600 41,700 +0.01(+1.01%)
Mar 03, 2016 0.5687 0.5687 0.5500 0.5544 61,650 -0.01(-2.49%)
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.