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

Arianne Phosphate Inc (OP: DRRSF )

0.1900 +0.0025 (+1.33%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 1, 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 (%)
Jul 31, 2017 0.6369 0.6681 0.6315 0.6468 30,900 -0.01(-1.40%)
Jul 28, 2017 0.6472 0.6560 0.6401 0.6560 32,700 +0.02(+2.50%)
Jul 27, 2017 0.6400 0.6400 0.6400 0.6400 1,000 +0.00(+0.36%)
Jul 26, 2017 0.6377 0.6377 0.6377 0.6377 3,000 -0.01(-1.85%)
Jul 24, 2017 0.6497 0.6497 0.6497 0 -0.01(-1.99%)
Jul 21, 2017 0.6636 0.6637 0.6629 0.6629 5,800 -0.01(-1.53%)
Jul 20, 2017 0.6800 0.6800 0.6732 0.6732 5,900 -0.01(-0.85%)
Jul 19, 2017 0.6789 0.6800 0.6789 0.6790 12,900 -0.00(-0.22%)
Jul 18, 2017 0.6618 0.6846 0.6600 0.6805 22,000 +0.02(+3.11%)
Jul 17, 2017 0.6741 0.6802 0.6559 0.6600 30,011 -0.02(-2.97%)
Jul 14, 2017 0.6677 0.6850 0.6520 0.6802 12,500 -0.01(-1.07%)
Jul 13, 2017 0.6400 0.6875 0.6400 0.6875 1,700 +0.05(+7.59%)
Jul 11, 2017 0.6390 0.6390 0.6390 0 -0.03(-3.90%)
Jul 10, 2017 0.6403 0.6649 0.6400 0.6649 10,830 -0.02(-2.29%)
Jul 07, 2017 0.6300 0.6806 0.6224 0.6805 7,200 +0.03(+4.69%)
Jul 06, 2017 0.6600 0.6600 0.6374 0.6500 25,060 -0.03(-4.41%)
Jul 05, 2017 0.6716 0.6989 0.6716 0.6800 16,500 -0.02(-2.86%)
Jul 03, 2017 0.6680 0.7000 0.6680 0.7000 5,000 +0.02(+2.34%)
Jun 30, 2017 0.6583 0.6840 0.6583 0.6840 1,500 +0.02(+2.86%)
Jun 29, 2017 0.6584 0.6650 0.6431 0.6650 33,940 -0.01(-0.75%)
Jun 28, 2017 0.6700 0.6700 0.6700 0.6700 1,920 +0.00(+0.56%)
Jun 27, 2017 0.6839 0.7029 0.6542 0.6663 21,589 -0.03(-4.53%)
Jun 23, 2017 0.6979 0.6979 0.6979 11 +0.02(+2.86%)
Jun 22, 2017 0.6909 0.6909 0.6785 0.6785 10,415 -0.01(-1.67%)
Jun 21, 2017 0.7250 0.7250 0.6810 0.6900 16,720 -0.03(-4.17%)
Jun 20, 2017 0.6880 0.7200 0.6610 0.7200 44,017 +0.03(+4.80%)
Jun 19, 2017 0.7000 0.7100 0.6790 0.6870 54,100 -0.02(-3.24%)
Jun 16, 2017 0.7000 0.7100 0.6841 0.7100 13,740 +0.03(+4.41%)
Jun 15, 2017 0.7100 0.7100 0.6800 0.6800 59,159 -0.01(-0.76%)
Jun 14, 2017 0.6928 0.6928 0.6852 0.6852 5,000 -0.01(-0.85%)
Jun 13, 2017 0.6879 0.6911 0.6828 0.6911 5,500 -0.00(-0.42%)
Jun 12, 2017 0.7042 0.7100 0.6880 0.6940 43,100 -0.01(-0.86%)
Jun 09, 2017 0.6919 0.7010 0.6701 0.7000 47,050 +0.01(+1.45%)
Jun 08, 2017 0.6395 0.6900 0.6168 0.6900 119,400 +0.04(+6.33%)
Jun 07, 2017 0.6482 0.6489 0.6482 0.6489 10,300 +0.00(+0.14%)
Jun 06, 2017 0.6260 0.6480 0.6260 0.6480 3,000 +0.03(+4.52%)
Jun 05, 2017 0.6552 0.6552 0.6200 0.6200 12,640 -0.03(-5.21%)
Jun 02, 2017 0.6689 0.6689 0.6200 0.6541 12,768 -0.01(-1.12%)
Jun 01, 2017 0.6500 0.6699 0.6500 0.6615 6,508 +0.01(+1.12%)
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%)
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.