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 (%)
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%)
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.