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 (%)
May 08, 2023 0.2925 0.2933 0.2757 0.2765 94,965 -0.02(-6.27%)
May 05, 2023 0.2989 0.2994 0.2938 0.2950 9,298 +0.00(+0.00%)
May 04, 2023 0.2953 0.2973 0.2950 0.2950 22,506 +0.00(+0.41%)
May 03, 2023 0.2939 0.2939 0.2807 0.2938 23,686 -0.00(-0.03%)
May 02, 2023 0.2900 0.2939 0.2800 0.2939 185,223 -0.00(-0.37%)
May 01, 2023 0.3200 0.3200 0.2900 0.2950 203,485 -0.01(-4.65%)
Apr 28, 2023 0.3300 0.3352 0.3094 0.3094 276,065 -0.01(-4.21%)
Apr 27, 2023 0.3260 0.3328 0.3230 0.3230 224,464 -0.00(-0.92%)
Apr 26, 2023 0.3351 0.3370 0.3029 0.3260 332,888 -0.01(-3.98%)
Apr 25, 2023 0.3520 0.3531 0.3360 0.3395 103,406 -0.01(-2.81%)
Apr 24, 2023 0.3536 0.3553 0.3447 0.3493 65,407 -0.01(-1.94%)
Apr 21, 2023 0.3496 0.3591 0.3450 0.3562 48,739 +0.01(+3.70%)
Apr 20, 2023 0.3552 0.3552 0.3435 0.3435 80,955 -0.01(-1.86%)
Apr 19, 2023 0.3564 0.3609 0.3488 0.3500 140,565 -0.01(-2.78%)
Apr 18, 2023 0.3650 0.3650 0.3551 0.3600 57,319 -0.01(-2.41%)
Apr 17, 2023 0.3700 0.3700 0.3550 0.3689 93,517 +0.00(+0.35%)
Apr 14, 2023 0.3621 0.3717 0.3589 0.3676 353,971 +0.01(+1.72%)
Apr 13, 2023 0.3587 0.3709 0.3505 0.3614 59,605 +0.00(+1.23%)
Apr 12, 2023 0.3638 0.3700 0.3570 0.3570 46,200 -0.01(-1.73%)
Apr 11, 2023 0.3660 0.3693 0.3633 0.3633 36,461 -0.00(-0.63%)
Apr 10, 2023 0.3370 0.3687 0.3350 0.3656 112,490 +0.00(+0.61%)
Apr 06, 2023 0.3457 0.3649 0.3360 0.3634 312,963 +0.02(+6.01%)
Apr 05, 2023 0.3528 0.3597 0.3392 0.3428 214,725 -0.02(-5.02%)
Apr 04, 2023 0.3500 0.3609 0.3444 0.3609 89,503 +0.01(+3.41%)
Apr 03, 2023 0.3650 0.3661 0.3411 0.3490 440,414 +0.00(+0.11%)
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%)
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.