Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arianne Phosphate Inc (OP: DRRSF )

0.1874 -0.0014 (-0.74%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 8, 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 (%)
Nov 30, 2017 0.5245 0.5500 0.5245 0.5500 7,008 +0.02(+3.38%)
Nov 29, 2017 0.5444 0.5444 0.5320 0.5320 12,000 -0.01(-1.90%)
Nov 28, 2017 0.5421 0.5424 0.5418 0.5423 2,000 -0.00(-0.35%)
Nov 27, 2017 0.5200 0.5460 0.5200 0.5442 15,160 +0.03(+6.43%)
Nov 24, 2017 0.5445 0.5445 0.5113 0.5113 2,425 -0.03(-5.30%)
Nov 22, 2017 0.5376 0.5399 0.5059 0.5399 12,980 +0.03(+5.24%)
Nov 21, 2017 0.5041 0.5130 0.5041 0.5130 1,650 -0.01(-1.63%)
Nov 17, 2017 0.5215 0.5215 0.5215 0 +0.03(+6.06%)
Nov 16, 2017 0.4850 0.5272 0.4850 0.4917 39,600 +0.00(+0.31%)
Nov 15, 2017 0.4963 0.5000 0.4886 0.4902 18,000 -0.01(-2.06%)
Nov 14, 2017 0.5296 0.5296 0.4870 0.5005 83,950 -0.02(-4.52%)
Nov 13, 2017 0.5500 0.5500 0.5242 0.5242 5,000 +0.01(+1.39%)
Nov 10, 2017 0.5500 0.5500 0.5170 0.5170 4,100 -0.03(-6.00%)
Nov 09, 2017 0.5201 0.5500 0.5201 0.5500 8,055 +0.02(+3.73%)
Nov 08, 2017 0.5445 0.5445 0.5302 0.5302 10,250 -0.01(-2.18%)
Nov 07, 2017 0.5200 0.5420 0.5042 0.5420 23,435 +0.01(+2.26%)
Nov 06, 2017 0.5304 0.5443 0.5229 0.5300 9,000 +0.01(+1.90%)
Nov 03, 2017 0.5510 0.5510 0.5201 0.5201 9,939 -0.01(-1.01%)
Nov 02, 2017 0.5254 0.5254 0.5254 0.5254 2,010 +0.01(+1.78%)
Nov 01, 2017 0.5229 0.5400 0.5162 0.5162 12,250 -0.01(-1.36%)
Oct 31, 2017 0.5155 0.5400 0.5155 0.5233 46,660 -0.02(-4.49%)
Oct 30, 2017 0.5190 0.5479 0.5190 0.5479 3,000 -0.00(-0.31%)
Oct 26, 2017 0.5496 0.5496 0.5496 0 -0.00(-0.05%)
Oct 25, 2017 0.5600 0.5600 0.5369 0.5499 52,475 +0.00(+0.37%)
Oct 24, 2017 0.5600 0.5600 0.5479 0.5479 9,999 -0.04(-6.66%)
Oct 23, 2017 0.5597 0.5870 0.5597 0.5870 2,500 +0.01(+2.16%)
Oct 20, 2017 0.5750 0.5896 0.5580 0.5746 20,250 -0.01(-0.93%)
Oct 19, 2017 0.5750 0.5801 0.5750 0.5800 3,300 -0.01(-1.11%)
Oct 18, 2017 0.5462 0.5865 0.5400 0.5865 8,000 +0.03(+5.70%)
Oct 17, 2017 0.5500 0.5692 0.5470 0.5549 23,600 -0.01(-0.92%)
Oct 16, 2017 0.5861 0.5861 0.5591 0.5600 32,965 -0.01(-2.46%)
Oct 13, 2017 0.5949 0.5949 0.5741 0.5741 23,035 -0.01(-1.19%)
Oct 12, 2017 0.5810 0.5810 0.5810 0.5810 3,000 -0.00(-0.17%)
Oct 11, 2017 0.5968 0.5968 0.5816 0.5820 4,322 +0.00(+0.34%)
Oct 10, 2017 0.5887 0.5887 0.5800 0.5800 7,000 -0.02(-3.33%)
Oct 09, 2017 0.5500 0.6000 0.5380 0.6000 9,000 +0.01(+1.28%)
Oct 06, 2017 0.6004 0.6004 0.5924 0.5924 900 -0.01(-1.27%)
Oct 05, 2017 0.6008 0.6008 0.5786 0.6000 3,500 +0.01(+1.69%)
Oct 04, 2017 0.6045 0.6046 0.5808 0.5900 14,500 -0.03(-4.95%)
Oct 03, 2017 0.5879 0.6207 0.5879 0.6207 5,785 +0.02(+4.04%)
Oct 02, 2017 0.6000 0.6261 0.5966 0.5966 15,000 -0.02(-2.99%)
Sep 29, 2017 0.6150 0.6150 0.5804 0.6150 64,085 +0.00(+0.02%)
Sep 28, 2017 0.6119 0.6150 0.6040 0.6149 11,515 -0.01(-1.05%)
Sep 27, 2017 0.6215 0.6215 0.6135 0.6214 3,600 -0.03(-4.40%)
Sep 26, 2017 0.6500 0.6500 0.6500 0.6500 10,000 +0.01(+1.28%)
Sep 25, 2017 0.6500 0.6500 0.6418 0.6418 1,255 +0.00(+0.28%)
Sep 22, 2017 0.6401 0.6534 0.6400 0.6400 28,000 +0.01(+1.19%)
Sep 21, 2017 0.6278 0.6700 0.6278 0.6325 128,038 +0.01(+1.19%)
Sep 20, 2017 0.6245 0.6491 0.6081 0.6250 10,750 -0.01(-1.19%)
Sep 19, 2017 0.6291 0.6330 0.6291 0.6325 6,500 -0.01(-1.16%)
Sep 18, 2017 0.6500 0.6500 0.6115 0.6399 14,310 +0.01(+1.89%)
Sep 15, 2017 0.6296 0.6515 0.5962 0.6280 43,000 -0.01(-0.87%)
Sep 14, 2017 0.6300 0.6335 0.6300 0.6335 3,000 -0.01(-1.26%)
Sep 13, 2017 0.6300 0.6660 0.6300 0.6416 5,000 +0.00(+0.66%)
Sep 12, 2017 0.6350 0.6374 0.6350 0.6374 8,000 +0.01(+1.40%)
Sep 07, 2017 0.6286 0.6286 0.6286 0 -0.01(-1.69%)
Sep 06, 2017 0.6630 0.6630 0.6394 0.6394 8,700 -0.01(-1.36%)
Sep 05, 2017 0.6150 0.6530 0.6150 0.6482 30,400 +0.02(+2.89%)
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.