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

Arianne Phosphate Inc (OP: DRRSF )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 1, 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 (%)
Apr 30, 2018 0.4457 0.4457 0.4457 0 +0.06(+14.28%)
Apr 27, 2018 0.4227 0.4227 0.3900 0.3900 9,800 -0.03(-8.13%)
Apr 26, 2018 0.4245 0.4245 0.4245 0.4245 100 -0.01(-1.87%)
Apr 25, 2018 0.4020 0.4326 0.4020 0.4326 3,300 +0.01(+3.00%)
Apr 23, 2018 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Apr 20, 2018 0.4500 0.4500 0.4500 0.4500 2,000 +0.06(+14.50%)
Apr 19, 2018 0.3930 0.3930 0.3930 0.3930 1,500 -0.01(-3.40%)
Apr 18, 2018 0.4186 0.4186 0.4068 0.4068 4,700 +0.01(+1.70%)
Apr 17, 2018 0.4000 0.4000 0.4000 0.4000 2,194 +0.01(+1.27%)
Apr 16, 2018 0.4125 0.4125 0.3850 0.3950 84,592 -0.01(-3.66%)
Apr 13, 2018 0.4176 0.4176 0.4100 0.4100 9,800 +0.00(+0.00%)
Apr 12, 2018 0.4100 0.4252 0.4080 0.4100 123,000 -0.02(-4.23%)
Apr 11, 2018 0.4321 0.4321 0.4281 0.4281 13,000 +0.02(+4.41%)
Apr 10, 2018 0.4100 0.4104 0.4100 0.4100 4,627 -0.02(-3.60%)
Apr 09, 2018 0.4230 0.4253 0.4230 0.4253 1,500 +0.02(+3.73%)
Apr 06, 2018 0.4249 0.4249 0.4100 0.4100 1,500 +0.00(+0.00%)
Apr 05, 2018 0.4180 0.4180 0.4100 0.4100 15,250 -0.04(-8.56%)
Apr 04, 2018 0.4407 0.4484 0.4200 0.4484 3,650 -0.01(-1.49%)
Apr 03, 2018 0.4536 0.4552 0.4350 0.4552 8,100 +0.03(+5.86%)
Apr 02, 2018 0.4380 0.4380 0.4300 0.4300 8,564 +0.00(+0.00%)
Mar 29, 2018 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Mar 28, 2018 0.4400 0.4400 0.4200 0.4200 5,500 -0.04(-8.70%)
Mar 27, 2018 0.4600 0.4600 0.4600 0.4600 4,000 +0.00(+0.94%)
Mar 26, 2018 0.4500 0.4557 0.4451 0.4557 12,151 +0.01(+2.08%)
Mar 20, 2018 0.4464 0.4464 0.4464 0 +0.01(+2.76%)
Mar 19, 2018 0.4630 0.4630 0.4344 0.4344 1,099 -0.02(-4.02%)
Mar 16, 2018 0.4757 0.4757 0.4526 0.4526 10,000 -0.01(-2.35%)
Mar 15, 2018 0.4201 0.4635 0.4201 0.4635 50,075 +0.04(+10.36%)
Mar 14, 2018 0.4200 0.4200 0.4200 0.4200 1,750 +0.00(+0.00%)
Mar 13, 2018 0.4360 0.4360 0.4200 0.4200 23,000 -0.03(-5.98%)
Mar 12, 2018 0.4405 0.4480 0.4400 0.4467 6,200 +0.02(+3.88%)
Mar 08, 2018 0.4300 0.4300 0.4300 0 +0.00(+0.05%)
Mar 07, 2018 0.4500 0.4500 0.4190 0.4298 68,550 -0.02(-4.49%)
Mar 06, 2018 0.4626 0.4626 0.4500 0.4500 16,500 -0.02(-3.52%)
Mar 05, 2018 0.4664 0.4664 0.4664 0.4664 1,000 +0.02(+4.62%)
Mar 02, 2018 0.4500 0.4547 0.4457 0.4458 16,500 +0.02(+3.67%)
Mar 01, 2018 0.4387 0.4500 0.4300 0.4300 14,500 -0.04(-8.47%)
Feb 28, 2018 0.4739 0.4739 0.4570 0.4698 5,000 +0.01(+2.13%)
Feb 27, 2018 0.4600 0.4600 0.4600 0.4600 12,000 -0.01(-2.79%)
Feb 26, 2018 0.4628 0.4732 0.4571 0.4732 5,000 +0.00(+0.96%)
Feb 23, 2018 0.4713 0.4719 0.4469 0.4687 5,000 +0.01(+1.80%)
Feb 22, 2018 0.4769 0.4772 0.4604 0.4604 21,750 -0.03(-6.78%)
Feb 21, 2018 0.4939 0.4939 0.4939 0.4939 2,000 +0.00(+0.18%)
Feb 20, 2018 0.4738 0.4950 0.4600 0.4930 55,450 -0.02(-4.25%)
Feb 16, 2018 0.5149 0.5149 0.5149 0 +0.01(+1.54%)
Feb 15, 2018 0.5071 0.5071 0.5071 0.5071 1,000 +0.00(+0.62%)
Feb 13, 2018 0.5040 0.5040 0.5040 0 -0.00(-0.18%)
Feb 12, 2018 0.5054 0.5054 0.4818 0.5049 22,500 +0.04(+8.32%)
Feb 09, 2018 0.4644 0.4661 0.4416 0.4661 48,127 -0.01(-1.35%)
Feb 08, 2018 0.5116 0.5116 0.4725 0.4725 9,666 -0.02(-3.57%)
Feb 07, 2018 0.4980 0.4980 0.4900 0.4900 1,280 -0.00(-0.55%)
Feb 06, 2018 0.4900 0.5190 0.4899 0.4927 38,750 -0.03(-5.09%)
Feb 05, 2018 0.5207 0.5207 0.5002 0.5191 12,500 -0.01(-2.06%)
Feb 02, 2018 0.5249 0.5380 0.5249 0.5300 12,250 +0.01(+1.83%)
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.