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

Arianne Phosphate Inc (OP: DRRSF )

0.1875 -0.0025 (-1.32%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 20, 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 (%)
Jan 31, 2018 0.5100 0.5256 0.5100 0.5198 13,565 -0.00(-0.04%)
Jan 30, 2018 0.5400 0.5400 0.5200 0.5200 21,100 -0.02(-4.36%)
Jan 29, 2018 0.5431 0.5597 0.5349 0.5437 7,000 +0.01(+1.61%)
Jan 26, 2018 0.5360 0.5360 0.5316 0.5351 3,500 +0.01(+1.33%)
Jan 25, 2018 0.5482 0.5482 0.5281 0.5281 3,800 -0.02(-3.98%)
Jan 24, 2018 0.5500 0.5503 0.5424 0.5500 31,800 -0.01(-1.35%)
Jan 23, 2018 0.5214 0.5575 0.5198 0.5575 53,499 +0.02(+3.68%)
Jan 22, 2018 0.5297 0.5450 0.5297 0.5377 17,100 +0.01(+1.45%)
Jan 19, 2018 0.5137 0.5350 0.5130 0.5300 12,150 +0.01(+1.30%)
Jan 18, 2018 0.5305 0.5347 0.5232 0.5232 13,380 -0.01(-1.38%)
Jan 17, 2018 0.5500 0.5500 0.5250 0.5305 15,500 -0.02(-3.55%)
Jan 16, 2018 0.5530 0.5800 0.5352 0.5500 50,400 +0.01(+1.85%)
Jan 12, 2018 0.5400 0.5400 0.5400 0 +0.02(+3.95%)
Jan 11, 2018 0.5240 0.5300 0.5070 0.5195 17,823 -0.01(-1.98%)
Jan 10, 2018 0.5452 0.5452 0.5200 0.5300 3,357 -0.02(-4.02%)
Jan 09, 2018 0.5400 0.5548 0.5326 0.5522 144,250 +0.01(+1.43%)
Jan 08, 2018 0.5600 0.5650 0.5117 0.5444 57,500 +0.01(+1.06%)
Jan 05, 2018 0.5500 0.5500 0.5387 0.5387 4,000 -0.00(-0.24%)
Jan 04, 2018 0.5500 0.5506 0.5245 0.5400 20,250 +0.01(+1.77%)
Jan 03, 2018 0.5500 0.5500 0.5226 0.5306 37,200 +0.00(+0.11%)
Jan 02, 2018 0.5078 0.5300 0.5078 0.5300 30,300 +0.04(+7.81%)
Dec 29, 2017 0.4916 0.4916 0.4916 0 -0.04(-7.25%)
Dec 28, 2017 0.5000 0.5300 0.5000 0.5300 111,086 +0.02(+4.76%)
Dec 27, 2017 0.5000 0.5110 0.5000 0.5059 5,438 -0.00(-0.82%)
Dec 26, 2017 0.5300 0.5300 0.5101 0.5101 12,500 +0.00(+0.67%)
Dec 22, 2017 0.5005 0.5380 0.5000 0.5067 34,562 +0.02(+4.05%)
Dec 21, 2017 0.5195 0.5440 0.4870 0.4870 57,541 +0.00(+0.02%)
Dec 19, 2017 0.4869 0.4869 0.4869 6 -0.01(-2.89%)
Dec 18, 2017 0.5200 0.5330 0.5000 0.5014 29,700 -0.01(-2.64%)
Dec 15, 2017 0.5100 0.5387 0.5099 0.5150 36,250 +0.03(+6.80%)
Dec 14, 2017 0.4890 0.4890 0.4822 0.4822 6,512 +0.00(+0.46%)
Dec 13, 2017 0.5100 0.5100 0.4711 0.4800 106,985 -0.03(-5.88%)
Dec 12, 2017 0.5080 0.5200 0.5080 0.5100 7,435 -0.01(-1.43%)
Dec 11, 2017 0.5174 0.5174 0.5174 0.5174 200 -0.01(-1.45%)
Dec 08, 2017 0.5250 0.5250 0.5250 0.5250 1,000 +0.02(+4.58%)
Dec 07, 2017 0.4935 0.5312 0.4900 0.5020 21,243 -0.02(-3.03%)
Dec 06, 2017 0.5355 0.5355 0.4970 0.5177 46,472 -0.02(-3.88%)
Dec 05, 2017 0.5246 0.5386 0.5246 0.5386 3,300 +0.03(+5.61%)
Dec 04, 2017 0.5175 0.5200 0.4902 0.5100 26,000 -0.01(-0.99%)
Dec 01, 2017 0.5379 0.5447 0.5150 0.5151 73,000 -0.03(-6.35%)
Nov 30, 2017 0.5245 0.5500 0.5245 0.5500 7,008 +0.02(+3.38%)
Nov 29, 2017 0.5444 0.5444 0.5320 0.5320 12,000 -0.01(-1.90%)
Nov 28, 2017 0.5421 0.5424 0.5418 0.5423 2,000 -0.00(-0.35%)
Nov 27, 2017 0.5200 0.5460 0.5200 0.5442 15,160 +0.03(+6.43%)
Nov 24, 2017 0.5445 0.5445 0.5113 0.5113 2,425 -0.03(-5.30%)
Nov 22, 2017 0.5376 0.5399 0.5059 0.5399 12,980 +0.03(+5.24%)
Nov 21, 2017 0.5041 0.5130 0.5041 0.5130 1,650 -0.01(-1.63%)
Nov 17, 2017 0.5215 0.5215 0.5215 0 +0.03(+6.06%)
Nov 16, 2017 0.4850 0.5272 0.4850 0.4917 39,600 +0.00(+0.31%)
Nov 15, 2017 0.4963 0.5000 0.4886 0.4902 18,000 -0.01(-2.06%)
Nov 14, 2017 0.5296 0.5296 0.4870 0.5005 83,950 -0.02(-4.52%)
Nov 13, 2017 0.5500 0.5500 0.5242 0.5242 5,000 +0.01(+1.39%)
Nov 10, 2017 0.5500 0.5500 0.5170 0.5170 4,100 -0.03(-6.00%)
Nov 09, 2017 0.5201 0.5500 0.5201 0.5500 8,055 +0.02(+3.73%)
Nov 08, 2017 0.5445 0.5445 0.5302 0.5302 10,250 -0.01(-2.18%)
Nov 07, 2017 0.5200 0.5420 0.5042 0.5420 23,435 +0.01(+2.26%)
Nov 06, 2017 0.5304 0.5443 0.5229 0.5300 9,000 +0.01(+1.90%)
Nov 03, 2017 0.5510 0.5510 0.5201 0.5201 9,939 -0.01(-1.01%)
Nov 02, 2017 0.5254 0.5254 0.5254 0.5254 2,010 +0.01(+1.78%)
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.