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

Arianne Phosphate Inc (OP: DRRSF )

0.1852 -0.0036 (-1.91%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 8, 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, 2014 1.264 1.270 1.235 1.240 0 -0.01(-0.80%)
Jan 30, 2014 1.250 1.250 1.230 1.250 42,732 +0.01(+0.81%)
Jan 29, 2014 1.260 1.260 1.220 1.240 21,225 +0.00(+0.40%)
Jan 28, 2014 1.260 1.265 1.235 1.235 36,965 -0.01(-1.20%)
Jan 27, 2014 1.258 1.294 1.250 1.250 55,505 +0.01(+0.60%)
Jan 24, 2014 1.280 1.320 1.220 1.243 0 +0.02(+1.85%)
Jan 23, 2014 1.219 1.260 1.219 1.220 111,221 +0.03(+2.52%)
Jan 22, 2014 1.175 1.240 1.160 1.190 223,465 +0.04(+3.39%)
Jan 21, 2014 1.189 1.190 1.150 1.151 19,105 -0.05(-4.08%)
Jan 17, 2014 1.200 1.200 1.200 0 -0.01(-0.58%)
Jan 16, 2014 1.200 1.207 1.197 1.207 4,835 +0.03(+2.12%)
Jan 14, 2014 1.182 1.182 1.182 1.182 20 -0.03(-2.08%)
Jan 13, 2014 1.230 1.230 1.200 1.207 9,425 -0.02(-1.87%)
Jan 10, 2014 1.210 1.241 1.210 1.230 11,500 +0.05(+4.24%)
Jan 09, 2014 1.220 1.220 1.163 1.180 18,800 -0.04(-3.28%)
Jan 08, 2014 1.280 1.280 1.220 1.220 9,400 -0.04(-3.17%)
Jan 07, 2014 1.310 1.310 1.260 1.260 7,900 -0.05(-3.79%)
Jan 06, 2014 1.338 1.350 1.280 1.310 19,900 -0.03(-2.26%)
Jan 03, 2014 1.340 1.340 1.340 1.340 0 -0.01(-0.86%)
Jan 02, 2014 1.407 1.408 1.352 1.352 8,000 +0.00(+0.07%)
Dec 31, 2013 1.351 1.351 1.351 0 +0.05(+4.20%)
Dec 30, 2013 1.290 1.296 1.289 1.296 11,300 +0.02(+1.27%)
Dec 27, 2013 1.261 1.290 1.261 1.280 2,700 +0.06(+4.92%)
Dec 26, 2013 1.270 1.270 1.220 1.220 10,400 -0.03(-2.40%)
Dec 24, 2013 1.267 1.267 1.220 1.250 3,700 -0.03(-2.30%)
Dec 23, 2013 1.260 1.279 1.260 1.279 8,000 +0.03(+2.35%)
Dec 20, 2013 1.250 1.250 1.210 1.250 0 +0.00(+0.00%)
Dec 19, 2013 1.250 1.250 1.240 1.250 2,900 -0.03(-2.65%)
Dec 18, 2013 1.277 1.300 1.260 1.284 16,500 -0.01(-0.47%)
Dec 16, 2013 1.290 1.290 1.290 0 +0.03(+2.38%)
Dec 13, 2013 1.220 1.260 1.220 1.260 0 +0.05(+4.30%)
Dec 12, 2013 1.280 1.294 1.200 1.208 47,500 -0.07(-5.63%)
Dec 11, 2013 1.260 1.280 1.250 1.280 875 +0.02(+1.59%)
Dec 10, 2013 1.270 1.297 1.243 1.260 5,300 +0.04(+3.19%)
Dec 09, 2013 1.260 1.280 1.221 1.221 7,275 -0.01(-0.73%)
Dec 06, 2013 1.260 1.260 1.230 1.230 51,000 -0.05(-3.91%)
Dec 05, 2013 1.245 1.280 1.245 1.280 2,800 +0.03(+1.99%)
Dec 04, 2013 1.340 1.340 1.255 1.255 9,985 -0.02(-1.18%)
Dec 03, 2013 1.370 1.370 1.240 1.270 52,370 -0.11(-7.97%)
Dec 02, 2013 1.415 1.415 1.380 1.380 11,200 -0.01(-0.72%)
Nov 29, 2013 1.402 1.402 1.390 1.390 16,600 -0.01(-0.71%)
Nov 27, 2013 1.437 1.437 1.393 1.400 10,600 -0.02(-1.41%)
Nov 26, 2013 1.425 1.448 1.420 1.420 13,300 +0.00(+0.00%)
Nov 25, 2013 1.450 1.450 1.420 1.420 6,700 -0.01(-0.70%)
Nov 22, 2013 1.430 1.450 1.430 1.430 3,610 +0.00(+0.00%)
Nov 21, 2013 1.448 1.464 1.430 1.430 4,500 -0.02(-1.58%)
Nov 20, 2013 1.510 1.520 1.453 1.453 20,500 -0.05(-3.13%)
Nov 19, 2013 1.550 1.550 1.494 1.500 26,815 -0.02(-1.32%)
Nov 18, 2013 1.550 1.569 1.520 1.520 26,200 +0.00(+0.00%)
Nov 15, 2013 1.480 1.530 1.470 1.520 26,426 +0.02(+1.33%)
Nov 14, 2013 1.460 1.500 1.459 1.500 3,783 +0.08(+5.63%)
Nov 12, 2013 1.450 1.450 1.420 1.420 3,200 +0.02(+1.43%)
Nov 11, 2013 1.430 1.430 1.400 1.400 29,900 -0.02(-1.41%)
Nov 08, 2013 1.430 1.430 1.387 1.420 38,700 -0.02(-1.39%)
Nov 07, 2013 1.428 1.440 1.418 1.440 14,000 +0.03(+2.06%)
Nov 06, 2013 1.440 1.440 1.410 1.411 11,112 +0.01(+0.69%)
Nov 05, 2013 1.399 1.412 1.399 1.401 3,500 +0.00(+0.10%)
Nov 04, 2013 1.390 1.420 1.370 1.400 4,500 +0.04(+2.94%)
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.