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 (%)
Sep 30, 2016 0.7105 0.7301 0.7105 0.7301 1,400 +0.03(+4.30%)
Sep 29, 2016 0.6900 0.7000 0.6750 0.7000 13,500 -0.00(-0.23%)
Sep 28, 2016 0.6992 0.7016 0.6848 0.7016 8,050 +0.00(+0.39%)
Sep 27, 2016 0.7000 0.7000 0.6972 0.6989 6,200 +0.01(+0.85%)
Sep 26, 2016 0.7110 0.7220 0.6900 0.6930 38,479 -0.01(-1.64%)
Sep 23, 2016 0.6900 0.7093 0.6800 0.7046 72,635 +0.02(+2.99%)
Sep 22, 2016 0.6785 0.6855 0.6785 0.6841 29,300 +0.02(+2.83%)
Sep 21, 2016 0.6620 0.6770 0.6620 0.6653 6,235 +0.03(+5.14%)
Sep 20, 2016 0.6380 0.6569 0.6300 0.6328 3,000 -0.01(-1.16%)
Sep 19, 2016 0.6880 0.6950 0.6402 0.6402 39,384 -0.06(-8.41%)
Sep 16, 2016 0.6377 0.6990 0.6377 0.6990 3,000 +0.03(+5.02%)
Sep 15, 2016 0.6571 0.6656 0.6571 0.6656 2,500 +0.05(+7.88%)
Sep 14, 2016 0.6537 0.6733 0.6170 0.6170 7,280 -0.04(-5.90%)
Sep 13, 2016 0.6549 0.6557 0.6549 0.6557 1,460 +0.01(+1.50%)
Sep 12, 2016 0.6369 0.6650 0.6369 0.6460 5,700 +0.01(+1.97%)
Sep 09, 2016 0.6849 0.6854 0.6100 0.6335 40,000 -0.04(-5.66%)
Sep 08, 2016 0.6991 0.6991 0.6715 0.6715 2,415 -0.02(-3.38%)
Sep 07, 2016 0.7000 0.7000 0.6878 0.6950 11,800 -0.00(-0.36%)
Sep 06, 2016 0.7410 0.7410 0.6948 0.6975 20,091 +0.00(+0.39%)
Sep 02, 2016 0.6948 0.6948 0.6948 0 +0.03(+3.79%)
Sep 01, 2016 0.6700 0.6813 0.6660 0.6694 24,028 -0.01(-0.90%)
Aug 31, 2016 0.6660 0.6758 0.6598 0.6755 17,400 -0.00(-0.66%)
Aug 30, 2016 0.7073 0.7073 0.6656 0.6800 27,800 -0.01(-1.32%)
Aug 29, 2016 0.7135 0.7135 0.6891 0.6891 12,000 -0.01(-1.56%)
Aug 26, 2016 0.7350 0.7350 0.7000 0.7000 41,225 -0.04(-5.41%)
Aug 25, 2016 0.7400 0.7400 0.7400 0.7400 23,000 +0.01(+1.01%)
Aug 24, 2016 0.7800 0.7800 0.7326 0.7326 31,756 -0.05(-6.08%)
Aug 23, 2016 0.7780 0.7800 0.7780 0.7800 2,500 +0.02(+2.63%)
Aug 22, 2016 0.7343 0.7600 0.7343 0.7600 708 +0.00(+0.53%)
Aug 19, 2016 0.7800 0.7800 0.7560 0.7560 10,150 -0.01(-0.98%)
Aug 18, 2016 0.7776 0.7799 0.7635 0.7635 6,367 -0.01(-0.84%)
Aug 17, 2016 0.7980 0.8040 0.7700 0.7700 8,285 -0.02(-2.53%)
Aug 15, 2016 0.7900 0.7900 0.7900 0 +0.06(+8.22%)
Aug 12, 2016 0.7282 0.7400 0.7282 0.7300 4,250 +0.00(+0.00%)
Aug 11, 2016 0.7420 0.7426 0.7300 0.7300 9,300 -0.00(-0.19%)
Aug 10, 2016 0.7550 0.7690 0.7314 0.7314 51,400 -0.02(-3.16%)
Aug 09, 2016 0.7500 0.7553 0.7500 0.7553 7,501 +0.02(+2.76%)
Aug 08, 2016 0.7490 0.7580 0.7350 0.7350 47,086 -0.02(-2.00%)
Aug 05, 2016 0.7402 0.7559 0.7400 0.7500 33,432 +0.02(+2.22%)
Aug 04, 2016 0.7000 0.7349 0.7000 0.7337 26,850 +0.01(+0.69%)
Aug 03, 2016 0.7271 0.7287 0.7271 0.7287 13,375 +0.01(+0.98%)
Aug 02, 2016 0.7051 0.7281 0.7051 0.7217 18,035 -0.01(-1.81%)
Aug 01, 2016 0.7070 0.7350 0.7070 0.7350 8,800 +0.00(+0.29%)
Jul 29, 2016 0.6900 0.7329 0.6900 0.7329 6,500 +0.01(+1.79%)
Jul 28, 2016 0.7100 0.7200 0.7100 0.7200 10,600 +0.01(+1.64%)
Jul 27, 2016 0.7200 0.7250 0.7061 0.7084 13,794 -0.02(-2.96%)
Jul 25, 2016 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jul 22, 2016 0.7433 0.7569 0.7300 0.7300 28,050 -0.02(-2.67%)
Jul 21, 2016 0.7500 0.7500 0.7500 0.7500 5,250 +0.01(+1.35%)
Jul 20, 2016 0.7661 0.7661 0.7400 0.7400 12,100 -0.03(-3.88%)
Jul 19, 2016 0.7600 0.7718 0.7600 0.7699 86,300 -0.01(-0.67%)
Jul 18, 2016 0.7726 0.7800 0.7722 0.7751 22,000 +0.00(+0.16%)
Jul 15, 2016 0.7788 0.7790 0.7623 0.7739 39,900 +0.00(+0.31%)
Jul 14, 2016 0.7633 0.7715 0.7402 0.7715 11,150 +0.02(+2.05%)
Jul 13, 2016 0.7687 0.7687 0.7500 0.7560 2,100 -0.03(-3.20%)
Jul 12, 2016 0.7810 0.7810 0.7810 0.7810 700 +0.02(+1.96%)
Jul 11, 2016 0.7780 0.7780 0.7446 0.7660 25,150 -0.01(-0.78%)
Jul 08, 2016 0.7720 0.7550 0.7720 5,450 +0.01(+1.86%)
Jul 07, 2016 0.7425 0.7725 0.7372 0.7579 7,800 +0.01(+1.05%)
Jul 05, 2016 0.7610 0.7610 0.7347 0.7500 8,100 +0.04(+5.63%)
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.