Skip to main content

Arianne Phosphate Inc (OP: DRRSF )

0.2052 +0.0141 (+7.38%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2017 0.6028 0.6028 0.6028 0.6028 1,000 +0.00(+0.47%)
Feb 28, 2017 0.6000 0.6000 0.6000 0 -0.07(-10.02%)
Feb 27, 2017 0.6839 0.6839 0.6579 0.6668 13,877 -0.01(-1.98%)
Feb 24, 2017 0.6761 0.6831 0.6680 0.6803 40,300 +0.01(+2.22%)
Feb 23, 2017 0.6459 0.6656 0.6459 0.6655 20,600 +0.02(+3.00%)
Feb 22, 2017 0.6310 0.6461 0.6310 0.6461 10,000 -0.00(-0.60%)
Feb 21, 2017 0.6600 0.6690 0.6491 0.6500 24,320 -0.03(-4.41%)
Feb 17, 2017 0.6800 0.6800 0.6800 0 -0.02(-2.84%)
Feb 16, 2017 0.6300 0.7100 0.6300 0.6999 44,800 +0.10(+16.59%)
Feb 15, 2017 0.6100 0.6286 0.6003 0.6003 5,250 -0.01(-1.44%)
Feb 14, 2017 0.5940 0.6155 0.5940 0.6091 7,365 +0.00(+0.12%)
Feb 13, 2017 0.6234 0.6234 0.6003 0.6084 8,600 +0.02(+3.10%)
Feb 10, 2017 0.6000 0.6000 0.5901 0.5901 5,100 -0.01(-1.17%)
Feb 09, 2017 0.6060 0.6060 0.5971 0.5971 9,000 +0.01(+1.07%)
Feb 07, 2017 0.5908 0.5908 0.5908 0 -0.01(-1.53%)
Feb 06, 2017 0.6000 0.6000 0.6000 0.6000 4,000 +0.01(+1.15%)
Feb 03, 2017 0.6101 0.6101 0.5932 0.5932 4,000 -0.01(-1.13%)
Feb 01, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.65%)
Jan 31, 2017 0.6130 0.6130 0.5961 0.5961 9,500 -0.02(-2.84%)
Jan 30, 2017 0.6162 0.6162 0.5860 0.6135 18,000 +0.01(+1.67%)
Jan 27, 2017 0.6035 0.6035 0.6034 0.6034 1,500 -0.01(-2.00%)
Jan 26, 2017 0.6230 0.6230 0.5800 0.6157 73,750 -0.01(-1.17%)
Jan 25, 2017 0.6000 0.6243 0.6000 0.6230 17,300 +0.05(+8.01%)
Jan 24, 2017 0.5700 0.5768 0.5700 0.5768 14,000 +0.00(+0.12%)
Jan 23, 2017 0.5761 0.5761 0.5761 0.5761 800 -0.02(-3.98%)
Jan 20, 2017 0.6000 0.6000 0.6000 0.6000 1,700 +0.00(+0.00%)
Jan 19, 2017 0.6150 0.6150 0.6000 0.6000 7,250 -0.02(-2.90%)
Jan 17, 2017 0.6179 0.6179 0.6179 0 +0.00(+0.46%)
Jan 13, 2017 0.6151 0.6151 0.6151 0 -0.01(-1.84%)
Jan 12, 2017 0.6314 0.6314 0.6150 0.6266 8,600 +0.00(+0.35%)
Jan 11, 2017 0.6223 0.6244 0.6223 0.6244 3,500 +0.01(+2.36%)
Jan 10, 2017 0.6100 0.6186 0.6100 0.6100 14,500 +0.00(+0.61%)
Jan 06, 2017 0.6063 0.6063 0.6063 0 +0.01(+0.87%)
Jan 05, 2017 0.5990 0.6080 0.5990 0.6011 26,600 +0.02(+3.62%)
Jan 04, 2017 0.5801 0.5801 0.5801 0.5801 1,000 -0.02(-3.32%)
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.