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 (%)
Oct 30, 2015 0.6500 0.6752 0.6351 0.6752 33,200 +0.04(+5.50%)
Oct 29, 2015 0.6222 0.6568 0.6185 0.6400 49,015 +0.01(+1.31%)
Oct 28, 2015 0.6369 0.6381 0.6145 0.6317 47,525 -0.01(-1.30%)
Oct 27, 2015 0.6521 0.6521 0.6400 0.6400 4,800 +0.00(+0.00%)
Oct 26, 2015 0.6790 0.6790 0.6345 0.6400 52,500 -0.03(-4.90%)
Oct 23, 2015 0.6480 0.6900 0.6350 0.6730 93,395 +0.04(+5.98%)
Oct 22, 2015 0.6984 0.6984 0.6350 0.6350 205,250 -0.07(-9.80%)
Oct 21, 2015 0.6900 0.7040 0.6888 0.7040 30,600 +0.01(+1.29%)
Oct 20, 2015 0.6925 0.6950 0.6925 0.6950 11,000 +0.00(+0.06%)
Oct 19, 2015 0.6930 0.6996 0.6918 0.6946 17,116 -0.00(-0.64%)
Oct 16, 2015 0.6700 0.6991 0.6700 0.6991 8,500 +0.02(+2.81%)
Oct 15, 2015 0.6697 0.6800 0.6670 0.6800 11,730 +0.01(+1.60%)
Oct 14, 2015 0.6560 0.6693 0.6560 0.6693 4,500 +0.01(+1.86%)
Oct 13, 2015 0.6526 0.6582 0.6478 0.6571 7,400 -0.02(-3.23%)
Oct 12, 2015 0.6820 0.6820 0.6790 0.6790 22,750 +0.02(+3.15%)
Oct 09, 2015 0.6586 0.6600 0.6454 0.6583 12,000 -0.01(-1.01%)
Oct 08, 2015 0.6622 0.6650 0.6400 0.6650 42,980 +0.01(+1.53%)
Oct 07, 2015 0.6700 0.6700 0.6550 0.6550 10,000 -0.02(-2.24%)
Oct 06, 2015 0.6850 0.6850 0.6500 0.6700 156,800 -0.00(-0.67%)
Oct 05, 2015 0.6500 0.6825 0.6500 0.6745 54,500 +0.03(+4.57%)
Oct 02, 2015 0.6393 0.6473 0.6393 0.6450 27,020 +0.02(+2.38%)
Oct 01, 2015 0.6312 0.6312 0.6277 0.6300 19,400 +0.00(+0.70%)
Sep 30, 2015 0.6000 0.6291 0.6000 0.6256 25,440 +0.02(+2.73%)
Sep 29, 2015 0.6300 0.6300 0.6081 0.6090 51,300 -0.04(-6.16%)
Sep 28, 2015 0.6500 0.6500 0.6471 0.6490 92,280 -0.01(-1.67%)
Sep 25, 2015 0.6740 0.6781 0.6600 0.6600 34,400 +0.01(+0.92%)
Sep 24, 2015 0.6540 0.6540 0.6540 0.6540 1,000 -0.02(-2.52%)
Sep 23, 2015 0.6665 0.6730 0.6653 0.6709 77,450 +0.01(+1.34%)
Sep 22, 2015 0.6896 0.6949 0.6500 0.6620 89,609 -0.02(-2.65%)
Sep 21, 2015 0.6470 0.6973 0.6385 0.6800 170,066 +0.05(+7.94%)
Sep 18, 2015 0.6400 0.6423 0.6200 0.6300 219,480 -0.02(-2.99%)
Sep 17, 2015 0.6200 0.6494 0.6120 0.6494 260,512 +0.02(+2.51%)
Sep 16, 2015 0.6149 0.6338 0.6149 0.6335 21,480 +0.02(+2.96%)
Sep 15, 2015 0.6240 0.6320 0.6207 0.6153 25,400 -0.01(-1.11%)
Sep 14, 2015 0.6400 0.6450 0.6218 0.6222 97,675 -0.01(-0.99%)
Sep 11, 2015 0.6444 0.6470 0.5692 0.6284 205,331 -0.00(-0.25%)
Sep 10, 2015 0.6300 0.6300 0.6300 0.6300 2,000 +0.00(+0.00%)
Sep 09, 2015 0.6246 0.6300 0.6246 0.6300 2,000 +0.01(+1.61%)
Sep 08, 2015 0.6350 0.6450 0.6175 0.6200 55,500 -0.04(-6.03%)
Sep 04, 2015 0.6598 0.6598 0.6598 0 -0.00(-0.30%)
Sep 03, 2015 0.6500 0.6618 0.6500 0.6618 2,700 +0.01(+1.82%)
Sep 02, 2015 0.6500 0.6500 0.6500 0.6500 2,000 -0.01(-1.66%)
Sep 01, 2015 0.6550 0.6610 0.6501 0.6610 12,000 -0.01(-1.42%)
Aug 31, 2015 0.6609 0.6705 0.6600 0.6705 6,500 -0.01(-1.83%)
Aug 28, 2015 0.6600 0.6831 0.6545 0.6830 40,500 +0.02(+2.71%)
Aug 27, 2015 0.6800 0.6900 0.6633 0.6650 15,200 +0.00(+0.26%)
Aug 26, 2015 0.6633 0.6633 0.6633 0.6633 6,000 +0.01(+2.05%)
Aug 25, 2015 0.6600 0.6600 0.6468 0.6500 17,475 +0.01(+1.99%)
Aug 24, 2015 0.6850 0.6900 0.6270 0.6373 117,450 -0.07(-9.47%)
Aug 21, 2015 0.6940 0.7040 0.6940 0.7040 13,500 +0.04(+6.34%)
Aug 19, 2015 0.6620 0.6620 0.6620 0 -0.02(-3.46%)
Aug 18, 2015 0.6996 0.6996 0.6720 0.6857 7,000 -0.03(-4.02%)
Aug 14, 2015 0.7144 0.7144 0.7144 0 +0.01(+1.00%)
Aug 13, 2015 0.7000 0.7073 0.7000 0.7073 11,100 -0.01(-0.94%)
Aug 12, 2015 0.6882 0.7140 0.6700 0.7140 64,915 +0.04(+5.75%)
Aug 11, 2015 0.6752 0.6752 0.6752 0.6752 1,000 -0.00(-0.71%)
Aug 10, 2015 0.6803 0.6839 0.6800 0.6800 12,500 +0.02(+3.03%)
Aug 07, 2015 0.6760 0.6760 0.6600 0.6600 1,975 +0.00(+0.55%)
Aug 06, 2015 0.6548 0.6564 0.6548 0.6564 1,500 -0.00(-0.55%)
Aug 04, 2015 0.6600 0.6600 0.6600 0 -0.03(-4.07%)
Aug 03, 2015 0.6750 0.6970 0.6500 0.6880 71,294 +0.04(+5.52%)
Jul 31, 2015 0.6261 0.6810 0.6261 0.6520 60,400 -0.01(-2.01%)
Jul 30, 2015 0.6500 0.6654 0.6500 0.6654 9,000 +0.00(+0.06%)
Jul 29, 2015 0.6650 0.6650 0.6650 0.6650 2,500 +0.01(+1.20%)
Jul 27, 2015 0.6571 0.6571 0.6571 0 -0.02(-2.65%)
Jul 24, 2015 0.6640 0.6800 0.6640 0.6750 12,000 +0.01(+1.50%)
Jul 23, 2015 0.6944 0.6944 0.6650 0.6650 3,685 -0.02(-3.22%)
Jul 22, 2015 0.6961 0.7096 0.6871 0.6871 6,500 +0.03(+4.11%)
Jul 21, 2015 0.6600 0.6600 0.6600 0.6600 1,000 +0.03(+4.17%)
Jul 20, 2015 0.6600 0.6600 0.6336 0.6336 6,000 -0.05(-7.96%)
Jul 17, 2015 0.6884 0.6884 0.6884 0.6884 1,000 -0.00(-0.26%)
Jul 16, 2015 0.7070 0.7210 0.6902 0.6902 6,400 -0.00(-0.30%)
Jul 15, 2015 0.7085 0.7085 0.6923 0.6923 8,500 -0.03(-3.51%)
Jul 14, 2015 0.7172 0.7175 0.7027 0.7175 11,000 -0.01(-1.21%)
Jul 13, 2015 0.7263 0.7263 0.7263 0.7263 1,375 +0.00(+0.00%)
Jul 10, 2015 0.7263 0.7263 0.7263 0.7263 1,000 -0.00(-0.51%)
Jul 08, 2015 0.7300 0.7300 0.7300 0 -0.01(-1.95%)
Jul 07, 2015 0.7468 0.7468 0.7392 0.7445 6,737 -0.00(-0.35%)
Jul 06, 2015 0.7580 0.7580 0.7471 0.7471 11,500 +0.04(+5.23%)
Jul 01, 2015 0.7100 0.7100 0.7100 0 -0.02(-2.20%)
Jun 30, 2015 0.6695 0.7260 0.6695 0.7260 22,000 +0.03(+3.71%)
Jun 29, 2015 0.7080 0.7080 0.6790 0.7000 13,000 -0.05(-6.67%)
Jun 26, 2015 0.7550 0.7550 0.7500 0.7500 8,200 -0.01(-0.91%)
Jun 25, 2015 0.7600 0.7600 0.7497 0.7569 30,900 -0.01(-1.70%)
Jun 24, 2015 0.7897 0.7940 0.7700 0.7700 42,205 -0.01(-1.03%)
Jun 22, 2015 0.7780 0.7780 0.7780 0 +0.00(+0.13%)
Jun 19, 2015 0.7770 0.7770 0.7770 0.7770 16,000 -0.02(-2.75%)
Jun 18, 2015 0.7990 0.7990 0.7990 0.7990 3,000 +0.00(+0.10%)
Jun 17, 2015 0.7700 0.7982 0.7700 0.7982 60,500 +0.03(+3.80%)
Jun 16, 2015 0.7500 0.7690 0.7500 0.7690 18,000 +0.01(+1.87%)
Jun 15, 2015 0.7600 0.7600 0.7499 0.7549 8,668 +0.02(+2.43%)
Jun 12, 2015 0.7000 0.7450 0.7000 0.7370 50,851 +0.03(+4.54%)
Jun 11, 2015 0.7050 0.7050 0.7050 0.7050 5,500 +0.01(+1.44%)
Jun 10, 2015 0.6950 0.6950 0.6950 0.6950 8,000 +0.01(+1.31%)
Jun 09, 2015 0.6860 0.6860 0.6860 0.6860 300 +0.03(+4.73%)
Jun 08, 2015 0.6850 0.7090 0.6550 0.6550 44,900 -0.03(-4.55%)
Jun 05, 2015 0.6862 0.6862 0.6862 0.6862 2,000 -0.01(-1.27%)
Jun 03, 2015 0.6950 0.6950 0.6950 0 -0.00(-0.57%)
Jun 02, 2015 0.6990 0.6990 0.6900 0.6990 54,000 +0.03(+4.33%)
Jun 01, 2015 0.6520 0.6870 0.6520 0.6700 3,200 -0.01(-1.47%)
May 29, 2015 0.6800 0.6800 0.6800 0.6800 1,000 +0.04(+6.25%)
May 27, 2015 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
May 26, 2015 0.6300 0.6300 0.6300 0.6300 17,210 -0.01(-1.56%)
May 22, 2015 0.6400 0.6400 0.6400 0 +0.03(+5.26%)
May 21, 2015 0.6080 0.6080 0.6080 0.6080 1,000 -0.03(-4.25%)
May 20, 2015 0.6300 0.6350 0.6090 0.6350 7,850 +0.00(+0.00%)
May 19, 2015 0.6200 0.6392 0.6200 0.6350 15,400 +0.01(+0.79%)
May 13, 2015 0.6300 0.6300 0.6300 0 +0.02(+3.45%)
May 11, 2015 0.6090 0.6090 0.6090 0 +0.02(+3.75%)
May 06, 2015 0.5870 0.5870 0.5870 0 +0.01(+1.03%)
May 04, 2015 0.5810 0.5810 0.5810 0 +0.01(+2.06%)
May 01, 2015 0.5693 0.5693 0.5693 0.5693 1,000 -0.04(-7.13%)
Apr 29, 2015 0.6130 0.6130 0.6130 0 +0.00(+0.00%)
Apr 28, 2015 0.6130 0.6130 0.6130 0.6130 10,000 -0.01(-1.29%)
Apr 27, 2015 0.6130 0.6210 0.6130 0.6210 8,500 +0.01(+1.80%)
Apr 22, 2015 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 21, 2015 0.6128 0.6128 0.6100 0.6100 4,000 -0.01(-1.45%)
Apr 20, 2015 0.6020 0.6600 0.6000 0.6190 19,600 -0.02(-3.18%)
Apr 17, 2015 0.6160 0.6410 0.6100 0.6393 25,975 +0.03(+4.12%)
Apr 15, 2015 0.6140 0.6140 0.6140 0 +0.02(+2.69%)
Apr 14, 2015 0.5979 0.5979 0.5979 0.5979 1,300 +0.03(+5.43%)
Apr 13, 2015 0.5930 0.5930 0.5654 0.5671 37,250 -0.02(-3.23%)
Apr 10, 2015 0.5840 0.5900 0.5830 0.5860 13,000 +0.02(+2.99%)
Apr 09, 2015 0.5850 0.5900 0.5690 0.5690 36,000 -0.04(-5.97%)
Apr 08, 2015 0.6200 0.6280 0.6051 0.6051 11,000 -0.02(-2.87%)
Apr 06, 2015 0.6230 0.6230 0.6230 0 +0.03(+4.88%)
Mar 31, 2015 0.5940 0.5940 0.5940 0 +0.01(+1.02%)
Mar 30, 2015 0.5830 0.5880 0.5830 0.5880 33,900 -0.01(-2.33%)
Mar 27, 2015 0.6020 0.6020 0.6020 0.6020 5,000 -0.00(-0.50%)
Mar 26, 2015 0.6100 0.6100 0.6050 0.6050 5,500 -0.01(-0.82%)
Mar 25, 2015 0.5880 0.6100 0.6100 0.6100 6,000 +0.00(+0.00%)
Mar 24, 2015 0.6030 0.6110 0.6030 0.6100 10,000 +0.03(+5.17%)
Mar 23, 2015 0.5800 0.5800 0.5800 0.5800 1,000 -0.01(-0.85%)
Mar 20, 2015 0.5850 0.5850 0.5850 0.5850 10,000 +0.01(+1.56%)
Mar 19, 2015 0.5760 0.5760 0.5760 0.5760 500 -0.01(-1.71%)
Mar 18, 2015 0.5900 0.5900 0.5860 0.5860 4,000 +0.01(+1.03%)
Mar 17, 2015 0.6000 0.6000 0.5800 0.5800 5,000 -0.02(-3.32%)
Mar 16, 2015 0.6000 0.6000 0.5999 0.5999 26,000 +0.00(+0.32%)
Mar 13, 2015 0.5980 0.5980 0.5980 0.5980 1,000 -0.00(-0.45%)
Mar 12, 2015 0.6330 0.6330 0.6007 0.6007 15,000 +0.00(+0.12%)
Mar 11, 2015 0.6000 0.6000 0.6000 0.6000 3,000 -0.00(-0.02%)
Mar 10, 2015 0.6001 0.6001 0.6001 0.6001 1,500 -0.02(-3.98%)
Mar 09, 2015 0.6250 0.6250 0.6250 0.6250 300 -0.01(-1.11%)
Mar 06, 2015 0.6085 0.6320 0.6085 0.6320 28,300 +0.01(+1.61%)
Mar 05, 2015 0.6400 0.6400 0.6220 0.6220 8,310 -0.01(-1.11%)
Mar 03, 2015 0.6290 0.6290 0.6290 0 -0.00(-0.22%)
Mar 02, 2015 0.6304 0.6304 0.6304 0.6304 5,000 -0.01(-1.76%)
Feb 26, 2015 0.6417 0.6417 0.6417 0 -0.01(-0.82%)
Feb 25, 2015 0.6100 0.6470 0.6050 0.6470 4,659 +0.05(+8.38%)
Feb 24, 2015 0.5970 0.5970 0.5970 0.5970 5,000 -0.04(-6.72%)
Feb 23, 2015 0.6400 0.6400 0.6400 0.6400 500 +0.01(+1.75%)
Feb 19, 2015 0.6290 0.6290 0.6290 0 -0.01(-1.41%)
Feb 18, 2015 0.6380 0.6380 0.6380 0.6380 17,500 +0.03(+5.45%)
Feb 17, 2015 0.6010 0.6050 0.6000 0.6050 2,750 -0.04(-6.64%)
Feb 12, 2015 0.6480 0.6480 0.6480 0 +0.03(+4.52%)
Feb 11, 2015 0.6290 0.6290 0.6200 0.6200 3,600 +0.03(+4.54%)
Feb 10, 2015 0.6100 0.6100 0.5931 0.5931 2,000 -0.02(-3.72%)
Feb 09, 2015 0.6200 0.6200 0.6160 0.6160 4,500 -0.00(-0.65%)
Feb 06, 2015 0.6200 0.6200 0.6200 0.6200 10,027 +0.02(+3.33%)
Feb 05, 2015 0.6000 0.6000 0.6000 0.6000 9,005 -0.03(-4.31%)
Feb 03, 2015 0.6270 0.6270 0.6270 0 +0.03(+4.85%)
Feb 02, 2015 0.5980 0.5980 0.5980 0.5980 10,000 +0.00(+0.50%)
Jan 30, 2015 0.5780 0.5950 0.5750 0.5950 11,550 -0.01(-1.00%)
Jan 29, 2015 0.5990 0.6010 0.5990 0.6010 4,652 -0.03(-4.75%)
Jan 28, 2015 0.6300 0.6310 0.6300 0.6310 1,000 +0.01(+1.94%)
Jan 27, 2015 0.6190 0.6190 0.6190 0.6190 2,000 +0.02(+3.17%)
Jan 26, 2015 0.6000 0.6000 0.6000 0.6000 200 +0.01(+0.84%)
Jan 23, 2015 0.5950 0.6000 0.5950 0.5950 2,750 -0.02(-3.86%)
Jan 22, 2015 0.6189 0.6189 0.6189 0.6189 400 -0.00(-0.77%)
Jan 21, 2015 0.6300 0.6340 0.6050 0.6237 25,500 +0.05(+8.66%)
Jan 20, 2015 0.6700 0.6700 0.5740 0.5740 43,498 -0.11(-15.84%)
Jan 16, 2015 0.6820 0.6820 0.6820 0 -0.03(-4.75%)
Jan 15, 2015 0.7400 0.7400 0.7160 0.7160 31,525 +0.01(+1.27%)
Jan 14, 2015 0.7070 0.7070 0.7070 0.7070 2,000 -0.00(-0.42%)
Jan 13, 2015 0.7100 0 +0.00(+0.00%)
Jan 12, 2015 0.7510 0.7510 0.7061 0.7100 5,250 -0.05(-6.21%)
Jan 08, 2015 0.7570 0.7570 0.7570 0 -0.03(-4.06%)
Jan 07, 2015 0.7620 0.7890 0.7620 0.7890 4,669 +0.08(+10.66%)
Jan 06, 2015 0.7530 0.7530 0.7130 0.7130 2,500 -0.05(-6.80%)
Jan 05, 2015 0.8000 0.8000 0.7650 0.7650 39,000 +0.00(+0.53%)
Jan 02, 2015 0.7539 0.7610 0.7539 0.7610 21,000 +0.05(+7.33%)
Dec 31, 2014 0.7090 0.7090 0.7090 0 +0.06(+9.08%)
Dec 30, 2014 0.6510 0.6750 0.6420 0.6500 22,800 -0.03(-4.41%)
Dec 29, 2014 0.6750 0.6800 0.6750 0.6800 3,060 +0.03(+4.62%)
Dec 26, 2014 0.6700 0.6700 0.6500 0.6500 5,196 -0.04(-5.80%)
Dec 24, 2014 0.6900 0.6900 0.6900 0 +0.04(+6.32%)
Dec 23, 2014 0.6500 0.6690 0.6490 0.6490 16,500 -0.04(-5.12%)
Dec 22, 2014 0.6940 0.6940 0.6800 0.6840 16,150 -0.01(-1.53%)
Dec 19, 2014 0.6780 0.6946 0.6400 0.6946 8,350 +0.09(+14.06%)
Dec 18, 2014 0.5560 0.6258 0.5560 0.6090 64,200 +0.14(+30.41%)
Dec 17, 2014 0.5100 0.5100 0.4670 0.4670 2,000 -0.05(-8.86%)
Dec 16, 2014 0.5124 0.4670 0.5124 31,950 +0.00(+0.47%)
Dec 15, 2014 0.5300 0.5300 0.5010 0.5100 5,022 -0.06(-10.21%)
Dec 12, 2014 0.5675 0.5680 0.5675 0.5680 10,000 +0.10(+22.68%)
Dec 11, 2014 0.4660 0.4660 0.4630 0.4630 2,500 -0.00(-0.22%)
Dec 10, 2014 0.4820 0.4820 0.4640 0.4640 5,200 -0.03(-5.31%)
Dec 09, 2014 0.5020 0.5020 0.4900 0.4900 8,000 -0.01(-2.00%)
Dec 08, 2014 0.5010 0.5010 0.4950 0.5000 18,600 -0.03(-5.66%)
Dec 05, 2014 0.5300 0.5300 0.5235 0.5300 97,300 +0.01(+1.34%)
Dec 03, 2014 0.5230 0.5230 0.5230 0 -0.01(-1.34%)
Dec 02, 2014 0.5400 0.5400 0.5290 0.5301 10,000 -0.05(-8.60%)
Dec 01, 2014 0.5960 0.5960 0.5780 0.5800 8,500 -0.01(-2.19%)
Nov 28, 2014 0.6020 0.6080 0.5930 0.5930 35,100 -0.02(-2.95%)
Nov 26, 2014 0.6110 0.6110 0.6110 0 -0.01(-1.29%)
Nov 25, 2014 0.6190 0.6190 0.6190 0.6190 6,500 -0.00(-0.64%)
Nov 24, 2014 0.6230 0.6230 0.6230 0.6230 2,240 +0.01(+2.13%)
Nov 21, 2014 0.6090 0.6100 0.6000 0.6100 12,000 -0.01(-1.13%)
Nov 20, 2014 0.6164 0.6170 0.6164 0.6170 5,500 -0.00(-0.48%)
Nov 19, 2014 0.6400 0.6400 0.6030 0.6200 25,318 -0.02(-3.43%)
Nov 18, 2014 0.6299 0.6420 0.6299 0.6420 32,060 +0.02(+3.12%)
Nov 17, 2014 0.6130 0.6250 0.5780 0.6226 15,000 -0.01(-1.95%)
Nov 14, 2014 0.6400 0.6400 0.6340 0.6350 107,422 -0.02(-3.05%)
Nov 13, 2014 0.6550 0.6650 0.6500 0.6550 75,200 +0.01(+1.08%)
Nov 12, 2014 0.6500 0.6500 0.6480 0.6480 7,500 -0.01(-1.82%)
Nov 11, 2014 0.7000 0.7000 0.6600 0.6600 24,420 -0.04(-5.71%)
Nov 10, 2014 0.7000 0.7020 0.7000 0.7000 6,000 -0.01(-1.13%)
Nov 07, 2014 0.7080 0.7080 0.7080 0.7080 2,000 +0.01(+1.00%)
Nov 06, 2014 0.7010 0.7010 0.7010 0.7010 2,000 +0.00(+0.14%)
Nov 05, 2014 0.7063 0.7063 0.7000 0.7000 11,400 -0.02(-3.31%)
Nov 04, 2014 0.7160 0.7240 0.7100 0.7240 4,500 -0.02(-2.82%)
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.