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, 2017 0.6542 0.6542 0.6542 0.6542 2,000 -0.01(-1.92%)
May 30, 2017 0.6510 0.6670 0.6450 0.6670 9,445 +0.01(+1.83%)
May 26, 2017 0.6372 0.6580 0.6372 0.6550 4,100 +0.03(+4.03%)
May 25, 2017 0.6338 0.6483 0.6296 0.6296 20,290 -0.03(-4.01%)
May 24, 2017 0.6503 0.6559 0.6360 0.6559 18,000 +0.00(+0.75%)
May 23, 2017 0.6294 0.6699 0.6272 0.6510 68,925 -0.04(-5.65%)
May 22, 2017 0.6930 0.6930 0.6280 0.6900 24,668 +0.04(+6.15%)
May 19, 2017 0.6500 0.6500 0.6500 0.6500 10,000 +0.02(+2.59%)
May 18, 2017 0.6341 0.6358 0.6336 0.6336 7,200 +0.01(+1.38%)
May 17, 2017 0.6300 0.6300 0.6201 0.6250 9,400 -0.00(-0.73%)
May 16, 2017 0.6440 0.6441 0.6150 0.6296 30,949 -0.02(-2.85%)
May 15, 2017 0.6486 0.6600 0.6481 0.6481 6,502 -0.01(-1.80%)
May 12, 2017 0.6727 0.6800 0.6600 0.6600 6,500 -0.02(-2.24%)
May 11, 2017 0.6500 0.6751 0.6468 0.6751 24,180 +0.01(+0.76%)
May 10, 2017 0.6762 0.6762 0.6700 0.6700 2,000 +0.02(+2.46%)
May 09, 2017 0.6500 0.6747 0.6500 0.6539 5,645 +0.00(+0.60%)
May 08, 2017 0.6919 0.6850 0.6500 0.6500 3,650 -0.03(-4.40%)
May 05, 2017 0.6636 0.6800 0.6521 0.6799 12,149 +0.01(+2.08%)
May 04, 2017 0.6580 0.6700 0.6506 0.6660 18,700 -0.01(-2.05%)
May 03, 2017 0.6800 0.6800 0.6800 0.6800 14,500 +0.00(+0.00%)
May 02, 2017 0.6888 0.6888 0.6800 0.6800 21,700 -0.01(-1.41%)
May 01, 2017 0.6835 0.6897 0.6800 0.6897 6,300 +0.03(+4.28%)
Apr 28, 2017 0.6700 0.6975 0.6570 0.6614 35,399 -0.00(-0.69%)
Apr 27, 2017 0.6664 0.6720 0.6660 0.6660 16,949 -0.01(-0.98%)
Apr 26, 2017 0.7030 0.7030 0.6726 0.6726 117,125 -0.03(-3.91%)
Apr 25, 2017 0.6890 0.7081 0.6890 0.7000 33,030 +0.01(+1.11%)
Apr 24, 2017 0.7121 0.7251 0.6849 0.6923 70,578 -0.02(-2.92%)
Apr 21, 2017 0.7200 0.7200 0.7000 0.7131 52,600 +0.01(+1.86%)
Apr 20, 2017 0.7082 0.7120 0.7000 0.7001 31,630 +0.00(+0.01%)
Apr 19, 2017 0.7100 0.7109 0.6900 0.7000 62,887 -0.01(-1.99%)
Apr 18, 2017 0.7080 0.7251 0.6979 0.7142 162,002 +0.01(+1.65%)
Apr 17, 2017 0.6946 0.7097 0.6700 0.7026 30,790 +0.03(+5.02%)
Apr 13, 2017 0.6503 0.6700 0.6364 0.6690 41,750 +0.04(+6.88%)
Apr 12, 2017 0.6250 0.6337 0.6250 0.6259 20,396 +0.02(+2.61%)
Apr 11, 2017 0.5900 0.6400 0.5900 0.6100 90,400 +0.03(+5.26%)
Apr 10, 2017 0.5759 0.5795 0.5529 0.5795 13,040 +0.01(+1.58%)
Apr 07, 2017 0.5705 0.5705 0.5705 0.5705 1,000 +0.02(+4.18%)
Apr 06, 2017 0.5539 0.5544 0.5476 0.5476 24,500 -0.00(-0.45%)
Apr 05, 2017 0.5500 0.5501 0.5500 0.5501 12,200 -0.02(-3.39%)
Apr 04, 2017 0.5535 0.5695 0.5535 0.5694 20,300 +0.00(+0.60%)
Apr 03, 2017 0.5713 0.5725 0.5640 0.5660 57,260 -0.01(-2.41%)
Mar 31, 2017 0.5603 0.5800 0.5603 0.5800 26,500 +0.01(+1.80%)
Mar 30, 2017 0.5603 0.5698 0.5603 0.5698 1,765 -0.01(-1.77%)
Mar 29, 2017 0.5800 0.5800 0.5800 0.5800 22,000 +0.02(+4.39%)
Mar 27, 2017 0.5556 0.5556 0.5556 0 -0.00(-0.68%)
Mar 24, 2017 0.5709 0.5709 0.5585 0.5594 26,500 -0.02(-3.65%)
Mar 23, 2017 0.5806 0.5806 0.5806 0.5806 1,000 -0.01(-0.92%)
Mar 20, 2017 0.5860 0.5860 0.5860 0 +0.01(+1.03%)
Mar 17, 2017 0.5816 0.5816 0.5800 0.5800 6,000 -0.01(-2.50%)
Mar 16, 2017 0.5949 0.5949 0.5949 0.5949 2,000 -0.01(-0.85%)
Mar 15, 2017 0.6000 0.6000 0.6000 0.6000 500 +0.02(+3.45%)
Mar 14, 2017 0.5800 0.5800 0.5800 0.5800 1,000 -0.02(-3.11%)
Mar 10, 2017 0.5986 0.5986 0.5986 0 -0.01(-1.87%)
Mar 09, 2017 0.6103 0.6103 0.6100 0.6100 3,000 +0.01(+1.67%)
Mar 08, 2017 0.6000 0.6000 0.6000 0.6000 2,500 +0.00(+0.50%)
Mar 07, 2017 0.6020 0.6020 0.5970 0.5970 1,500 +0.02(+3.65%)
Mar 06, 2017 0.5997 0.5997 0.5760 0.5760 9,330 -0.04(-6.25%)
Mar 03, 2017 0.6100 0.6149 0.6100 0.6144 9,500 +0.01(+1.92%)
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.