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

Arianne Phosphate Inc (OP: DRRSF )

0.1770 -0.0080 (-4.32%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Jun 30, 2021 0.3097 0.3097 0.3097 10 -0.01(-4.03%)
Jun 29, 2021 0.3104 0.3227 0.3061 0.3227 21,272 +0.01(+2.28%)
Jun 28, 2021 0.3062 0.3157 0.3062 0.3155 10,832 +0.00(+0.96%)
Jun 25, 2021 0.3083 0.3200 0.3083 0.3125 54,620 +0.00(+0.81%)
Jun 24, 2021 0.3159 0.3175 0.3074 0.3100 67,349 -0.01(-1.59%)
Jun 23, 2021 0.3199 0.3487 0.3150 0.3150 72,978 -0.01(-1.72%)
Jun 22, 2021 0.3285 0.3379 0.3192 0.3205 53,250 -0.02(-5.40%)
Jun 21, 2021 0.3413 0.3498 0.3351 0.3388 142,197 -0.01(-2.31%)
Jun 18, 2021 0.3243 0.3468 0.3243 0.3468 17,087 +0.01(+2.94%)
Jun 17, 2021 0.3451 0.3647 0.3279 0.3369 130,871 -0.04(-11.25%)
Jun 16, 2021 0.3770 0.3800 0.3655 0.3796 34,500 +0.00(+0.69%)
Jun 15, 2021 0.3540 0.3950 0.3319 0.3770 195,671 +0.04(+12.27%)
Jun 14, 2021 0.3287 0.3461 0.3274 0.3358 164,609 +0.00(+0.06%)
Jun 11, 2021 0.3479 0.3759 0.3259 0.3356 135,305 -0.01(-3.67%)
Jun 10, 2021 0.3637 0.3643 0.3467 0.3484 90,502 -0.00(-0.74%)
Jun 09, 2021 0.3849 0.3849 0.3502 0.3510 79,150 -0.02(-5.14%)
Jun 08, 2021 0.3910 0.3952 0.3570 0.3700 251,631 -0.02(-5.23%)
Jun 07, 2021 0.3801 0.3915 0.3725 0.3904 64,184 +0.01(+2.60%)
Jun 04, 2021 0.3800 0.3913 0.3800 0.3805 16,871 +0.01(+3.93%)
Jun 03, 2021 0.3725 0.3847 0.3553 0.3661 227,726 -0.03(-8.22%)
Jun 02, 2021 0.4226 0.4315 0.3904 0.3989 136,570 -0.02(-4.32%)
Jun 01, 2021 0.4179 0.4231 0.4100 0.4169 44,896 +0.00(+1.16%)
May 28, 2021 0.4315 0.4315 0.4121 0.4121 31,440 -0.01(-2.37%)
May 27, 2021 0.4300 0.4480 0.4216 0.4221 50,410 -0.01(-2.25%)
May 26, 2021 0.4483 0.4483 0.4266 0.4318 36,417 -0.02(-4.64%)
May 25, 2021 0.4550 0.4585 0.4367 0.4528 25,033 +0.01(+2.91%)
May 24, 2021 0.4400 0.4400 0.4350 0.4400 49,500 -0.01(-1.61%)
May 21, 2021 0.4500 0.4563 0.4470 0.4472 37,750 -0.02(-3.25%)
May 20, 2021 0.4780 0.4780 0.4466 0.4622 53,605 -0.02(-3.16%)
May 19, 2021 0.4769 0.4957 0.4702 0.4773 123,025 -0.01(-2.51%)
May 18, 2021 0.4975 0.4985 0.4893 0.4896 79,630 -0.00(-0.08%)
May 17, 2021 0.4938 0.4950 0.4796 0.4900 116,390 -0.01(-1.01%)
May 14, 2021 0.4687 0.4950 0.4541 0.4950 113,939 +0.03(+6.93%)
May 13, 2021 0.4221 0.4720 0.4140 0.4629 137,664 +0.00(+0.28%)
May 12, 2021 0.4400 0.4700 0.4090 0.4616 38,223 +0.01(+2.58%)
May 11, 2021 0.4500 0.4637 0.4450 0.4500 48,967 -0.01(-2.93%)
May 10, 2021 0.4718 0.4724 0.4600 0.4636 71,759 -0.00(-0.88%)
May 07, 2021 0.4900 0.4900 0.4674 0.4677 24,551 -0.02(-3.69%)
May 06, 2021 0.4591 0.4900 0.4399 0.4856 202,170 +0.03(+5.59%)
May 05, 2021 0.3939 0.4655 0.3900 0.4599 219,851 +0.06(+14.97%)
May 04, 2021 0.4116 0.4379 0.3971 0.4000 62,130 +0.00(+0.00%)
May 03, 2021 0.3927 0.4033 0.3855 0.4000 73,185 +0.03(+6.72%)
Apr 30, 2021 0.3704 0.3765 0.3651 0.3748 92,800 +0.00(+0.21%)
Apr 29, 2021 0.3755 0.3774 0.3400 0.3740 55,405 +0.03(+10.32%)
Apr 28, 2021 0.3780 0.3780 0.3046 0.3390 279,435 -0.04(-11.60%)
Apr 27, 2021 0.3850 0.3850 0.3733 0.3835 10,340 -0.00(-0.03%)
Apr 26, 2021 0.3800 0.4031 0.3761 0.3836 109,653 +0.01(+3.90%)
Apr 23, 2021 0.3800 0.3800 0.3565 0.3692 32,300 -0.01(-2.28%)
Apr 22, 2021 0.3787 0.3846 0.3760 0.3778 13,221 +0.00(+0.24%)
Apr 21, 2021 0.4090 0.4090 0.3676 0.3769 73,230 +0.01(+3.15%)
Apr 20, 2021 0.4002 0.4002 0.3560 0.3654 83,411 -0.03(-8.65%)
Apr 19, 2021 0.4183 0.4265 0.3761 0.4000 147,128 -0.01(-1.74%)
Apr 16, 2021 0.4184 0.4379 0.4071 0.4071 241,600 -0.02(-5.76%)
Apr 15, 2021 0.3539 0.4375 0.3539 0.4320 228,152 +0.07(+20.43%)
Apr 14, 2021 0.3550 0.3800 0.3500 0.3587 90,096 -0.01(-3.60%)
Apr 13, 2021 0.4200 0.4200 0.3721 0.3721 91,564 -0.02(-5.53%)
Apr 12, 2021 0.3770 0.4311 0.3770 0.3939 66,757 -0.00(-1.10%)
Apr 09, 2021 0.4183 0.4310 0.3974 0.3983 122,700 -0.02(-3.91%)
Apr 08, 2021 0.4329 0.4392 0.3960 0.4145 219,967 -0.02(-3.60%)
Apr 07, 2021 0.3767 0.4363 0.3700 0.4300 905,229 +0.05(+14.18%)
Apr 06, 2021 0.3015 0.3829 0.3015 0.3766 377,838 +0.05(+15.24%)
Apr 05, 2021 0.3050 0.3500 0.3050 0.3268 122,737 -0.01(-3.06%)
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.