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

Arianne Phosphate Inc (OP: DRRSF )

0.1750 -0.0020 (-1.13%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 13, 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 (%)
Apr 30, 2014 1.023 1.023 1.010 1.010 26,368 +0.00(+0.00%)
Apr 29, 2014 1.040 1.040 1.010 1.010 6,445 -0.02(-2.13%)
Apr 28, 2014 1.040 1.040 1.030 1.032 7,600 +0.01(+1.18%)
Apr 25, 2014 1.010 1.020 1.010 1.020 8,225 +0.00(+0.00%)
Apr 24, 2014 1.020 1.040 0.9930 1.020 20,493 -0.01(-0.80%)
Apr 23, 2014 1.028 1.028 1.028 1.028 1,000 +0.01(+0.51%)
Apr 22, 2014 1.050 1.050 1.023 1.023 5,900 -0.01(-0.68%)
Apr 21, 2014 1.050 1.057 1.030 1.030 5,870 -0.02(-1.90%)
Apr 17, 2014 1.050 1.050 1.050 0 +0.02(+1.94%)
Apr 16, 2014 1.025 1.070 1.025 1.030 15,906 +0.00(+0.00%)
Apr 15, 2014 1.060 1.060 1.030 1.030 89,385 -0.04(-3.74%)
Apr 14, 2014 1.060 1.090 1.060 1.070 19,425 -0.05(-4.46%)
Apr 11, 2014 1.093 1.120 1.090 1.120 0 +0.03(+2.28%)
Apr 10, 2014 1.096 1.096 1.095 1.095 5,000 +0.03(+3.30%)
Apr 09, 2014 1.080 1.080 1.060 1.060 15,000 -0.05(-4.50%)
Apr 08, 2014 1.070 1.110 1.070 1.110 8,300 +0.03(+2.78%)
Apr 07, 2014 1.082 1.090 1.080 1.080 14,782 -0.02(-1.82%)
Apr 04, 2014 1.090 1.102 1.080 1.100 0 +0.00(+0.00%)
Apr 03, 2014 1.100 1.100 1.100 1.100 400 +0.00(+0.00%)
Apr 02, 2014 1.114 1.120 1.100 1.100 6,957 -0.02(-1.79%)
Apr 01, 2014 1.120 1.120 1.120 1.120 2,300 +0.00(+0.00%)
Mar 31, 2014 1.148 1.164 1.120 1.120 29,083 -0.04(-3.28%)
Mar 28, 2014 1.140 1.158 1.110 1.158 0 +0.02(+1.58%)
Mar 27, 2014 1.120 1.140 1.100 1.140 17,100 +0.01(+1.33%)
Mar 26, 2014 1.130 1.140 1.110 1.125 13,271 -0.01(-1.32%)
Mar 25, 2014 1.150 1.150 1.140 1.140 7,529 -0.01(-0.87%)
Mar 24, 2014 1.150 1.150 1.140 1.150 35,326 -0.03(-2.54%)
Mar 21, 2014 1.190 1.200 1.170 1.180 7,336 +0.03(+2.61%)
Mar 20, 2014 1.150 1.170 1.149 1.150 14,100 -0.02(-1.71%)
Mar 19, 2014 1.200 1.200 1.170 1.170 19,350 -0.01(-0.43%)
Mar 18, 2014 1.220 1.239 1.175 1.175 75,045 -0.04(-3.37%)
Mar 17, 2014 1.190 1.220 1.190 1.216 100,930 +0.05(+3.93%)
Mar 14, 2014 1.172 1.181 1.140 1.170 0 -0.02(-1.27%)
Mar 13, 2014 1.171 1.190 1.171 1.185 17,949 +0.00(+0.25%)
Mar 12, 2014 1.180 1.182 1.148 1.182 22,401 +0.00(+0.17%)
Mar 11, 2014 1.200 1.200 1.170 1.180 16,100 +0.00(+0.00%)
Mar 10, 2014 1.200 1.200 1.180 1.180 11,270 +0.02(+1.37%)
Mar 07, 2014 1.160 1.164 1.140 1.164 0 +0.01(+1.22%)
Mar 06, 2014 1.225 1.225 1.150 1.150 20,942 -0.03(-2.46%)
Mar 05, 2014 1.171 1.200 1.143 1.179 22,983 +0.01(+0.77%)
Mar 04, 2014 1.100 1.170 1.100 1.170 20,202 +0.06(+5.50%)
Mar 03, 2014 1.100 1.150 1.086 1.109 15,932 +0.01(+0.82%)
Feb 28, 2014 1.180 1.180 1.100 1.100 0 -0.06(-5.28%)
Feb 27, 2014 1.115 1.161 1.115 1.161 67,650 +0.03(+2.77%)
Feb 26, 2014 1.124 1.150 1.120 1.130 9,200 +0.02(+1.80%)
Feb 25, 2014 1.060 1.110 1.060 1.110 22,300 +0.03(+2.30%)
Feb 24, 2014 1.099 1.099 1.030 1.085 62,464 +0.00(+0.46%)
Feb 21, 2014 1.110 1.121 1.077 1.080 0 -0.04(-3.57%)
Feb 20, 2014 1.108 1.130 1.100 1.120 22,550 +0.02(+1.82%)
Feb 19, 2014 1.176 1.180 1.099 1.100 65,693 -0.08(-6.78%)
Feb 18, 2014 1.185 1.185 1.170 1.180 42,756 -0.00(-0.40%)
Feb 14, 2014 1.185 1.185 1.185 0 -0.02(-1.27%)
Feb 13, 2014 1.195 1.210 1.180 1.200 26,650 +0.00(+0.38%)
Feb 12, 2014 1.225 1.230 1.195 1.195 12,520 -0.02(-1.45%)
Feb 11, 2014 1.190 1.214 1.180 1.213 18,188 +0.02(+1.76%)
Feb 10, 2014 1.200 1.214 1.190 1.192 5,645 +0.00(+0.17%)
Feb 07, 2014 1.200 1.222 1.190 1.190 0 -0.01(-0.83%)
Feb 06, 2014 1.200 1.230 1.200 1.200 11,422 +0.00(+0.29%)
Feb 05, 2014 1.260 1.260 1.196 1.196 22,871 -0.02(-1.56%)
Feb 04, 2014 1.244 1.250 1.215 1.215 49,636 -0.03(-2.71%)
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.