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

Arianne Phosphate Inc (OP: DRRSF )

0.1969 +0.0139 (+7.60%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 3, 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 (%)
Jan 29, 2016 0.5735 0.5860 0.5735 0.5794 4,425 +0.00(+0.78%)
Jan 28, 2016 0.5800 0.5800 0.5734 0.5749 70,000 -0.02(-3.91%)
Jan 27, 2016 0.5983 0.5983 0.5983 0.5983 2,000 +0.02(+3.66%)
Jan 26, 2016 0.5775 0.5775 0.5772 0.5772 2,000 -0.00(-0.48%)
Jan 25, 2016 0.5900 0.5900 0.5800 0.5800 49,500 +0.00(+0.00%)
Jan 22, 2016 0.5769 0.5849 0.5563 0.5800 19,400 +0.04(+6.81%)
Jan 21, 2016 0.5610 0.5610 0.5351 0.5430 17,900 -0.01(-2.51%)
Jan 20, 2016 0.5464 0.5669 0.5222 0.5570 20,400 -0.02(-3.21%)
Jan 19, 2016 0.5850 0.5850 0.5565 0.5755 13,550 -0.01(-2.46%)
Jan 15, 2016 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Jan 14, 2016 0.5920 0.5920 0.5792 0.5800 51,970 -0.02(-2.78%)
Jan 13, 2016 0.6100 0.6100 0.5700 0.5966 24,900 -0.02(-2.80%)
Jan 12, 2016 0.6400 0.6400 0.6138 0.6138 16,000 -0.01(-1.00%)
Jan 11, 2016 0.6626 0.6626 0.6200 0.6200 30,968 -0.03(-4.11%)
Jan 08, 2016 0.6500 0.6770 0.6466 0.6466 15,100 -0.02(-2.47%)
Jan 07, 2016 0.6500 0.6705 0.6500 0.6630 19,992 -0.02(-2.50%)
Jan 06, 2016 0.6870 0.6870 0.6789 0.6800 7,420 -0.01(-1.45%)
Jan 05, 2016 0.6900 0.6900 0.6900 0.6900 2,000 -0.02(-2.29%)
Jan 04, 2016 0.7179 0.7179 0.6811 0.7062 8,450 +0.00(+0.30%)
Dec 31, 2015 0.7041 0.7041 0.7041 0 +0.02(+3.54%)
Dec 30, 2015 0.6995 0.7088 0.6800 0.6800 10,550 -0.04(-5.52%)
Dec 29, 2015 0.7200 0.7200 0.7024 0.7197 4,321 -0.00(-0.04%)
Dec 28, 2015 0.7200 0.7200 0.7100 0.7200 18,674 +0.00(+0.00%)
Dec 24, 2015 0.7200 0.7200 0.7200 0 +0.02(+2.21%)
Dec 23, 2015 0.7000 0.7149 0.7000 0.7044 26,559 +0.03(+5.14%)
Dec 22, 2015 0.6490 0.6920 0.6490 0.6700 136,862 +0.04(+5.80%)
Dec 21, 2015 0.6193 0.6396 0.6183 0.6333 40,818 +0.01(+2.13%)
Dec 18, 2015 0.6030 0.6201 0.6030 0.6201 43,000 -0.01(-1.46%)
Dec 16, 2015 0.6293 0.6293 0.6293 0 -0.01(-1.16%)
Dec 15, 2015 0.6400 0.6400 0.6075 0.6367 13,000 +0.04(+6.12%)
Dec 14, 2015 0.6000 0.6221 0.6000 0.6000 24,503 -0.02(-2.45%)
Dec 11, 2015 0.6249 0.6448 0.6100 0.6151 12,200 +0.00(+0.02%)
Dec 10, 2015 0.6421 0.6421 0.6150 0.6150 17,650 -0.03(-4.49%)
Dec 09, 2015 0.6370 0.6441 0.6300 0.6439 39,528 +0.01(+0.96%)
Dec 08, 2015 0.6310 0.6496 0.6141 0.6378 28,300 -0.01(-1.88%)
Dec 07, 2015 0.7010 0.7020 0.6456 0.6500 50,590 -0.04(-5.11%)
Dec 04, 2015 0.6923 0.6923 0.6830 0.6850 45,778 +0.02(+2.39%)
Dec 03, 2015 0.6730 0.6888 0.6621 0.6690 96,371 -0.00(-0.40%)
Dec 02, 2015 0.6100 0.6717 0.6007 0.6717 117,200 +0.06(+10.11%)
Dec 01, 2015 0.6030 0.6100 0.6026 0.6100 6,250 -0.00(-0.33%)
Nov 30, 2015 0.5710 0.6120 0.5640 0.6120 23,730 +0.00(+0.71%)
Nov 27, 2015 0.6200 0.6200 0.5928 0.6077 17,800 -0.02(-3.54%)
Nov 25, 2015 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Nov 24, 2015 0.6263 0.6263 0.6031 0.6200 9,000 -0.01(-1.57%)
Nov 23, 2015 0.6099 0.6299 0.6099 0.6299 11,000 -0.00(-0.52%)
Nov 20, 2015 0.6290 0.6332 0.6100 0.6332 30,500 +0.01(+2.01%)
Nov 19, 2015 0.6350 0.6350 0.6207 0.6207 25,100 -0.03(-4.32%)
Nov 18, 2015 0.6487 0.6487 0.6487 0.6487 1,000 -0.00(-0.17%)
Nov 17, 2015 0.6498 0.6498 0.6498 0.6498 1,700 -0.00(-0.03%)
Nov 16, 2015 0.6390 0.6686 0.6390 0.6500 36,500 +0.00(+0.09%)
Nov 13, 2015 0.6555 0.6629 0.6494 0.6494 3,300 -0.00(-0.09%)
Nov 12, 2015 0.6500 0.6500 0.6500 0.6500 460 -0.01(-1.52%)
Nov 11, 2015 0.6744 0.6744 0.6600 0.6600 5,000 -0.01(-0.78%)
Nov 10, 2015 0.6662 0.6662 0.6652 0.6652 6,000 -0.00(-0.42%)
Nov 09, 2015 0.6830 0.6830 0.6680 0.6680 9,000 -0.01(-1.74%)
Nov 06, 2015 0.6690 0.6879 0.6690 0.6798 44,600 +0.01(+1.09%)
Nov 05, 2015 0.6660 0.6726 0.6623 0.6725 29,000 +0.01(+2.03%)
Nov 04, 2015 0.6800 0.6874 0.6591 0.6591 24,500 -0.02(-2.77%)
Nov 03, 2015 0.6829 0.6871 0.6591 0.6779 27,000 +0.02(+3.81%)
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.