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

Arianne Phosphate Inc (OP: DRRSF )

0.2001 -0.0039 (-1.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 0.3705 0.3820 0.3400 0.3486 285,026 -0.00(-0.46%)
Mar 30, 2023 0.3400 0.3590 0.3350 0.3502 259,412 +0.01(+3.00%)
Mar 29, 2023 0.3310 0.3400 0.3310 0.3400 193,493 +0.01(+1.52%)
Mar 28, 2023 0.3111 0.3400 0.3111 0.3349 249,731 -0.01(-1.50%)
Mar 27, 2023 0.3400 0.3411 0.3350 0.3400 82,701 +0.00(+0.32%)
Mar 24, 2023 0.3487 0.3498 0.3340 0.3389 64,812 -0.01(-1.80%)
Mar 23, 2023 0.3479 0.3528 0.3402 0.3451 103,218 -0.00(-1.37%)
Mar 22, 2023 0.3500 0.3600 0.3450 0.3499 177,849 -0.00(-0.03%)
Mar 21, 2023 0.3413 0.3510 0.3400 0.3500 345,254 +0.02(+4.85%)
Mar 20, 2023 0.3350 0.3590 0.3250 0.3338 208,625 -0.00(-0.36%)
Mar 17, 2023 0.3300 0.3425 0.3250 0.3350 106,776 +0.01(+1.52%)
Mar 16, 2023 0.3166 0.3583 0.3166 0.3300 175,240 +0.00(+0.92%)
Mar 15, 2023 0.3096 0.3410 0.3060 0.3270 485,216 +0.03(+9.00%)
Mar 14, 2023 0.3000 0.3081 0.2945 0.3000 179,008 +0.00(+1.21%)
Mar 13, 2023 0.2839 0.2964 0.2710 0.2964 58,177 +0.00(+1.44%)
Mar 10, 2023 0.2887 0.2977 0.2882 0.2922 54,715 +0.01(+2.20%)
Mar 09, 2023 0.2950 0.2950 0.2806 0.2859 15,950 -0.00(-1.62%)
Mar 08, 2023 0.3050 0.3050 0.2800 0.2906 18,787 -0.00(-1.59%)
Mar 07, 2023 0.3081 0.3081 0.2810 0.2953 40,812 -0.01(-4.62%)
Mar 06, 2023 0.2705 0.3096 0.2686 0.3096 142,892 +0.04(+13.45%)
Mar 03, 2023 0.2615 0.2730 0.2560 0.2729 54,650 +0.01(+4.96%)
Mar 02, 2023 0.2550 0.2615 0.2550 0.2600 14,016 +0.01(+1.96%)
Mar 01, 2023 0.2550 0.2612 0.2500 0.2550 36,800 -0.01(-2.86%)
Feb 28, 2023 0.2755 0.2800 0.2575 0.2625 68,789 -0.00(-1.76%)
Feb 27, 2023 0.2714 0.2714 0.2577 0.2672 16,397 +0.00(+0.79%)
Feb 24, 2023 0.2575 0.2651 0.2575 0.2651 16,800 -0.00(-0.79%)
Feb 23, 2023 0.2589 0.2675 0.2575 0.2672 64,020 -0.00(-0.07%)
Feb 22, 2023 0.2679 0.2679 0.2615 0.2674 59,600 +0.00(+0.94%)
Feb 21, 2023 0.2575 0.2709 0.2575 0.2649 83,129 +0.00(+0.11%)
Feb 17, 2023 0.2635 0.2646 0.2616 0.2646 215,019 -0.00(-1.82%)
Feb 16, 2023 0.2625 0.2698 0.2625 0.2695 13,574 -0.00(-0.19%)
Feb 15, 2023 0.2536 0.2730 0.2482 0.2700 393,810 +0.02(+7.70%)
Feb 14, 2023 0.2600 0.2612 0.2505 0.2507 262,575 -0.01(-4.06%)
Feb 13, 2023 0.2470 0.2613 0.2470 0.2613 79,201 +0.01(+5.79%)
Feb 10, 2023 0.2450 0.2485 0.2395 0.2470 9,514 +0.00(+0.49%)
Feb 09, 2023 0.2311 0.2500 0.2311 0.2458 58,252 +0.00(+0.94%)
Feb 08, 2023 0.2409 0.2489 0.2350 0.2435 66,835 +0.01(+3.44%)
Feb 07, 2023 0.2443 0.2443 0.2350 0.2354 42,758 -0.01(-2.97%)
Feb 06, 2023 0.2455 0.2537 0.2356 0.2426 63,217 -0.01(-4.45%)
Feb 03, 2023 0.2450 0.2542 0.2450 0.2539 352,372 +0.00(+1.56%)
Feb 02, 2023 0.2634 0.2634 0.2500 0.2500 187,316 -0.01(-5.09%)
Feb 01, 2023 0.2425 0.2634 0.2320 0.2634 279,260 +0.02(+8.62%)
Jan 31, 2023 0.2408 0.2559 0.2340 0.2425 450,825 +0.00(+1.04%)
Jan 30, 2023 0.2417 0.2460 0.2378 0.2400 34,586 -0.00(-1.11%)
Jan 27, 2023 0.2446 0.2446 0.2322 0.2427 95,355 -0.01(-2.06%)
Jan 26, 2023 0.2470 0.2494 0.2394 0.2478 53,800 +0.00(+0.73%)
Jan 25, 2023 0.2398 0.2525 0.2398 0.2460 69,313 -0.00(-1.01%)
Jan 24, 2023 0.2567 0.2567 0.2312 0.2485 384,902 -0.01(-3.76%)
Jan 23, 2023 0.2510 0.2582 0.2469 0.2582 338,991 +0.00(+1.22%)
Jan 20, 2023 0.2596 0.2637 0.2551 0.2551 32,615 -0.01(-1.92%)
Jan 19, 2023 0.2787 0.2787 0.2550 0.2601 34,901 -0.01(-3.84%)
Jan 18, 2023 0.2727 0.2727 0.2588 0.2705 71,460 -0.00(-1.56%)
Jan 17, 2023 0.2728 0.2748 0.2650 0.2748 270,286 +0.01(+2.16%)
Jan 13, 2023 0.2687 0.2714 0.2614 0.2690 57,954 -0.00(-0.30%)
Jan 12, 2023 0.2691 0.2700 0.2638 0.2698 8,315 +0.01(+2.98%)
Jan 11, 2023 0.2614 0.2686 0.2604 0.2620 3,675 -0.01(-2.28%)
Jan 10, 2023 0.2628 0.2688 0.2587 0.2681 11,587 +0.00(+1.17%)
Jan 09, 2023 0.2650 0.2700 0.2624 0.2650 191,540 -0.01(-2.57%)
Jan 06, 2023 0.2650 0.2740 0.2650 0.2720 74,360 +0.01(+2.64%)
Jan 05, 2023 0.2650 0.2729 0.2650 0.2650 26,944 +0.00(+0.00%)
Jan 04, 2023 0.2651 0.2740 0.2650 0.2650 15,301 -0.01(-2.11%)
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.