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

Arianne Phosphate Inc (OP: DRRSF )

0.1770 -0.0080 (-4.32%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
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%)
Feb 03, 2014 1.240 1.264 1.241 1.249 28,875 +0.01(+0.75%)
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%)
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.