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

Arianne Phosphate Inc (OP: DRRSF )

0.1969 +0.0139 (+7.60%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 3, 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 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.