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

Arianne Phosphate Inc (OP: DRRSF )

0.1850 -0.0002 (-0.11%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 9, 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, 2019 0.3259 0.3259 0.3150 0.3210 36,000 +0.01(+1.90%)
Feb 27, 2019 0.3216 0.3222 0.3150 0.3150 116,608 -0.02(-5.69%)
Feb 26, 2019 0.3292 0.3340 0.3228 0.3340 20,000 -0.01(-1.94%)
Feb 25, 2019 0.3349 0.3406 0.3330 0.3406 26,500 +0.01(+2.56%)
Feb 22, 2019 0.3281 0.3349 0.3281 0.3321 29,200 +0.00(+0.64%)
Feb 21, 2019 0.3115 0.3300 0.3115 0.3300 24,500 +0.01(+3.13%)
Feb 20, 2019 0.3159 0.3200 0.3110 0.3200 47,150 +0.00(+0.50%)
Feb 19, 2019 0.2993 0.3184 0.2851 0.3184 76,700 +0.02(+8.19%)
Feb 15, 2019 0.3019 0.3019 0.2943 0.2943 18,500 -0.01(-2.87%)
Feb 14, 2019 0.3100 0.3100 0.3000 0.3030 51,500 -0.02(-5.49%)
Feb 13, 2019 0.3161 0.3206 0.3091 0.3206 14,900 +0.01(+3.55%)
Feb 12, 2019 0.3103 0.3103 0.3090 0.3096 7,500 +0.01(+3.20%)
Feb 08, 2019 0.3000 0.3000 0.3000 0 -0.02(-4.94%)
Feb 07, 2019 0.3210 0.3210 0.3156 0.3156 1,500 -0.01(-2.83%)
Feb 05, 2019 0.3248 0.3248 0.3248 0 +0.00(+0.00%)
Feb 04, 2019 0.3159 0.3248 0.3064 0.3248 4,300 +0.01(+3.84%)
Feb 01, 2019 0.3128 0.3128 0.3128 0.3128 5,000 -0.00(-0.86%)
Jan 31, 2019 0.3155 0.3155 0.3155 0.3155 1,000 -0.00(-0.75%)
Jan 30, 2019 0.3179 0.3179 0.3179 0.3179 3,000 -0.00(-0.66%)
Jan 29, 2019 0.3170 0.3200 0.3040 0.3200 8,052 -0.00(-0.31%)
Jan 28, 2019 0.3092 0.3210 0.3092 0.3210 16,000 -0.01(-3.89%)
Jan 25, 2019 0.3200 0.3340 0.3000 0.3340 41,700 +0.01(+3.86%)
Jan 22, 2019 0.3216 0.3216 0.3216 0 -0.02(-5.72%)
Jan 17, 2019 0.3411 0.3411 0.3411 0 -0.01(-3.83%)
Jan 16, 2019 0.3547 0.3547 0.3547 0.3547 4,500 +0.02(+4.69%)
Jan 15, 2019 0.3494 0.3494 0.3388 0.3388 1,400 -0.01(-2.42%)
Jan 11, 2019 0.3472 0.3472 0.3472 0 -0.01(-1.92%)
Jan 10, 2019 0.3540 0.3540 0.3540 0.3540 1,000 +0.01(+2.91%)
Jan 09, 2019 0.3440 0.3440 0.3440 0.3440 5,000 +0.01(+3.93%)
Jan 08, 2019 0.3307 0.3310 0.3307 0.3310 12,567 -0.00(-0.03%)
Jan 07, 2019 0.3402 0.3570 0.3300 0.3311 6,300 -0.02(-5.40%)
Jan 04, 2019 0.3500 0.3500 0.3500 0.3500 3,500 +0.02(+4.79%)
Jan 03, 2019 0.3400 0.3510 0.3340 0.3340 44,805 +0.01(+4.05%)
Jan 02, 2019 0.3317 0.3317 0.3210 0.3210 6,500 +0.01(+4.39%)
Dec 31, 2018 0.3139 0.3149 0.3001 0.3075 28,800 -0.01(-2.44%)
Dec 28, 2018 0.3141 0.3152 0.3141 0.3152 10,000 +0.01(+2.14%)
Dec 27, 2018 0.3100 0.3179 0.3000 0.3086 81,400 -0.04(-10.55%)
Dec 26, 2018 0.3000 0.3450 0.3000 0.3450 9,511 +0.03(+10.79%)
Dec 24, 2018 0.3114 0.3114 0.3114 0.3114 800 +0.00(+0.23%)
Dec 21, 2018 0.3240 0.3280 0.3080 0.3107 23,500 -0.02(-5.42%)
Dec 20, 2018 0.3115 0.3292 0.3115 0.3285 65,745 +0.01(+2.66%)
Dec 19, 2018 0.3172 0.3353 0.3154 0.3200 15,525 -0.02(-5.13%)
Dec 18, 2018 0.3202 0.3373 0.3200 0.3373 21,000 +0.01(+2.21%)
Dec 17, 2018 0.3300 0.3368 0.3259 0.3300 10,855 -0.01(-2.86%)
Dec 14, 2018 0.3284 0.3670 0.3284 0.3397 85,800 +0.00(+1.13%)
Dec 13, 2018 0.3500 0.3700 0.3359 0.3359 45,475 +0.02(+6.74%)
Dec 12, 2018 0.3149 0.3300 0.3144 0.3147 5,700 -0.01(-1.66%)
Dec 11, 2018 0.3132 0.3220 0.3100 0.3200 53,200 -0.01(-3.70%)
Dec 10, 2018 0.3400 0.3400 0.3323 0.3323 6,100 -0.01(-2.49%)
Dec 06, 2018 0.3408 0.3408 0.3408 0 +0.01(+2.16%)
Dec 04, 2018 0.3407 0.3407 0.3336 0.3336 2,100 -0.00(-1.30%)
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.