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 25, 2019 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Sep 24, 2019 0.3210 0.3210 0.3100 0.3100 31,600 -0.02(-7.16%)
Sep 23, 2019 0.3163 0.3340 0.3123 0.3339 21,000 +0.02(+5.60%)
Sep 20, 2019 0.3160 0.3162 0.3160 0.3162 1,600 -0.00(-1.40%)
Sep 19, 2019 0.3207 0.3207 0.3207 0.3207 960 +0.00(+1.30%)
Sep 18, 2019 0.3162 0.3166 0.3162 0.3166 2,825 -0.00(-0.75%)
Sep 17, 2019 0.3190 0.3210 0.3105 0.3190 81,751 -0.02(-5.59%)
Sep 16, 2019 0.3294 0.3379 0.3243 0.3379 33,900 +0.01(+2.05%)
Sep 13, 2019 0.3336 0.3336 0.3311 0.3311 2,000 -0.01(-1.55%)
Sep 12, 2019 0.3363 0.3363 0.3363 0.3363 325 -0.00(-1.03%)
Sep 11, 2019 0.3570 0.3570 0.3398 0.3398 37,000 -0.01(-3.08%)
Sep 09, 2019 0.3506 0.3506 0.3506 0 -0.02(-5.32%)
Sep 05, 2019 0.3703 0.3703 0.3703 0 +0.02(+4.25%)
Sep 04, 2019 0.3379 0.3552 0.3379 0.3552 4,600 +0.00(+0.91%)
Sep 03, 2019 0.3330 0.3685 0.3330 0.3520 23,500 -0.02(-4.94%)
Aug 30, 2019 0.3703 0.3703 0.3703 0.3703 200 +0.00(+0.60%)
Aug 29, 2019 0.3681 0.3681 0.3681 0.3681 5,000 +0.01(+2.19%)
Aug 28, 2019 0.3644 0.3644 0.3602 0.3602 11,500 -0.01(-3.46%)
Aug 26, 2019 0.3731 0.3731 0.3731 0 +0.00(+0.78%)
Aug 23, 2019 0.3691 0.3702 0.3682 0.3702 40,000 +0.00(+0.05%)
Aug 20, 2019 0.3700 0.3700 0.3700 0 -0.01(-2.01%)
Aug 19, 2019 0.3776 0.3776 0.3776 0.3776 1,000 -0.01(-1.79%)
Aug 16, 2019 0.3838 0.3845 0.3760 0.3845 6,500 +0.00(+0.39%)
Aug 14, 2019 0.3830 0.3830 0.3830 0 -0.01(-1.79%)
Aug 13, 2019 0.3911 0.3991 0.3880 0.3900 15,000 -0.02(-4.53%)
Aug 12, 2019 0.4000 0.4085 0.4000 0.4085 16,402 -0.02(-4.29%)
Aug 08, 2019 0.4268 0.4268 0.4268 0 +0.01(+2.57%)
Aug 07, 2019 0.4175 0.4313 0.4057 0.4161 69,500 -0.02(-4.72%)
Aug 06, 2019 0.4300 0.4367 0.4300 0.4367 9,000 +0.01(+1.51%)
Aug 02, 2019 0.4302 0.4302 0.4302 0 -0.00(-0.37%)
Aug 01, 2019 0.4318 0.4318 0.4277 0.4318 15,000 -0.02(-3.74%)
Jul 31, 2019 0.4400 0.4486 0.4400 0.4486 18,000 -0.01(-1.73%)
Jul 30, 2019 0.4471 0.4565 0.4471 0.4565 5,060 -0.01(-1.62%)
Jul 29, 2019 0.4940 0.4940 0.4485 0.4640 20,350 +0.01(+1.53%)
Jul 26, 2019 0.4431 0.4570 0.4431 0.4570 25,900 +0.00(+0.11%)
Jul 25, 2019 0.4193 0.4565 0.4193 0.4565 13,000 +0.02(+3.75%)
Jul 24, 2019 0.4400 0.4400 0.4400 0.4400 10,500 +0.00(+0.00%)
Jul 23, 2019 0.4400 0.4400 0.4400 0.4400 500 +0.00(+0.46%)
Jul 22, 2019 0.4380 0.4380 0.4380 0.4380 600 -0.01(-1.22%)
Jul 19, 2019 0.4437 0.4509 0.4400 0.4434 23,700 -0.01(-1.47%)
Jul 18, 2019 0.4500 0.4500 0.4500 0.4500 4,000 +0.01(+2.02%)
Jul 17, 2019 0.4217 0.4570 0.4216 0.4411 5,625 +0.02(+5.02%)
Jul 16, 2019 0.4129 0.4200 0.4129 0.4200 3,000 -0.03(-5.77%)
Jul 15, 2019 0.4457 0.4457 0.4457 0.4457 16,500 -0.01(-3.13%)
Jul 12, 2019 0.4550 0.4601 0.4369 0.4601 24,700 +0.01(+2.06%)
Jul 10, 2019 0.4508 0.4508 0.4508 0 -0.01(-1.74%)
Jul 09, 2019 0.4546 0.4606 0.4546 0.4588 12,025 -0.00(-0.26%)
Jul 08, 2019 0.4823 0.4823 0.4600 0.4600 5,700 -0.02(-4.92%)
Jul 05, 2019 0.4577 0.4838 0.4577 0.4838 5,000 +0.05(+12.80%)
Jul 03, 2019 0.4287 0.4289 0.4287 0.4289 5,300 +0.02(+4.36%)
Jul 02, 2019 0.4195 0.4249 0.4110 0.4110 5,600 +0.00(+0.24%)
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.