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

Arianne Phosphate Inc (OP: DRRSF )

0.1883 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 26, 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, 2020 0.1766 0.1766 0.1560 0.1699 4,700 -0.00(-0.06%)
Feb 27, 2020 0.1854 0.1854 0.1659 0.1700 51,362 -0.01(-5.56%)
Feb 26, 2020 0.1863 0.1863 0.1750 0.1800 6,600 +0.01(+4.65%)
Feb 25, 2020 0.1866 0.1894 0.1720 0.1720 26,713 -0.02(-9.62%)
Feb 24, 2020 0.1867 0.1903 0.1867 0.1903 300 -0.00(-0.37%)
Feb 21, 2020 0.1910 0.1910 0.1910 0.1910 100 +0.00(+0.53%)
Feb 19, 2020 0.1900 0.1900 0.1900 0 +0.01(+4.74%)
Feb 18, 2020 0.1829 0.1900 0.1760 0.1814 10,500 -0.01(-4.83%)
Feb 14, 2020 0.1906 0.1906 0.1906 0.1906 100 +0.00(+0.21%)
Feb 13, 2020 0.1650 0.1902 0.1650 0.1902 1,300 +0.00(+1.28%)
Feb 12, 2020 0.1740 0.1878 0.1740 0.1878 13,200 +0.00(+0.70%)
Feb 11, 2020 0.1582 0.1865 0.1582 0.1865 50,145 +0.02(+13.72%)
Feb 10, 2020 0.1625 0.1671 0.1600 0.1640 34,000 -0.00(-1.97%)
Feb 07, 2020 0.1720 0.1720 0.1644 0.1673 35,300 -0.02(-8.38%)
Feb 06, 2020 0.1788 0.1826 0.1700 0.1826 11,350 +0.01(+5.79%)
Feb 05, 2020 0.1787 0.1787 0.1614 0.1726 8,250 -0.00(-1.37%)
Feb 04, 2020 0.1827 0.1867 0.1750 0.1750 45,150 -0.01(-4.11%)
Feb 03, 2020 0.1756 0.1825 0.1754 0.1825 3,900 -0.00(-2.46%)
Jan 31, 2020 0.1872 0.1910 0.1795 0.1871 4,300 -0.00(-2.14%)
Jan 30, 2020 0.1800 0.1912 0.1800 0.1912 2,150 -0.00(-1.65%)
Jan 29, 2020 0.1956 0.2200 0.1914 0.1944 17,833 +0.00(+1.30%)
Jan 28, 2020 0.2200 0.2200 0.1801 0.1919 29,390 +0.00(+0.16%)
Jan 27, 2020 0.1916 0.1916 0.1916 0.1916 5,050 -0.00(-0.31%)
Jan 24, 2020 0.1923 0.1923 0.1922 0.1922 300 -0.00(-0.10%)
Jan 23, 2020 0.1919 0.1924 0.1807 0.1924 9,900 -0.00(-0.57%)
Jan 22, 2020 0.2000 0.2000 0.1935 0.1935 15,100 +0.00(+0.10%)
Jan 21, 2020 0.2000 0.2000 0.1804 0.1933 32,051 -0.00(-1.73%)
Jan 17, 2020 0.1969 0.1969 0.1817 0.1967 26,200 +0.00(+1.60%)
Jan 16, 2020 0.2000 0.2000 0.1876 0.1936 12,700 +0.00(+2.06%)
Jan 15, 2020 0.2000 0.2000 0.1816 0.1897 5,850 -0.01(-5.15%)
Jan 14, 2020 0.1980 0.2000 0.1929 0.2000 6,250 -0.00(-0.35%)
Jan 13, 2020 0.2050 0.2050 0.2007 0.2007 7,000 +0.00(+0.35%)
Jan 10, 2020 0.2000 0.2000 0.2000 0.2000 100 +0.01(+5.60%)
Jan 09, 2020 0.2050 0.2050 0.1893 0.1894 9,700 -0.00(-2.32%)
Jan 08, 2020 0.1939 0.1939 0.1939 0.1939 40,777 +0.01(+8.26%)
Jan 07, 2020 0.2018 0.2018 0.1791 0.1791 40,800 -0.02(-9.73%)
Jan 06, 2020 0.1984 0.1984 0.1984 0.1984 100 -0.00(-0.80%)
Jan 03, 2020 0.1944 0.2000 0.1944 0.2000 4,100 +0.00(+0.00%)
Jan 02, 2020 0.1925 0.2058 0.1925 0.2000 55,400 +0.01(+4.00%)
Dec 31, 2019 0.2020 0.2020 0.1923 0.1923 2,400 +0.00(+1.75%)
Dec 30, 2019 0.1860 0.2070 0.1800 0.1890 43,900 +0.01(+3.28%)
Dec 27, 2019 0.1885 0.1885 0.1775 0.1830 23,300 +0.00(+0.33%)
Dec 24, 2019 0.1824 0.1824 0.1824 0 -0.00(-1.41%)
Dec 23, 2019 0.1766 0.1900 0.1730 0.1850 68,950 -0.00(-0.48%)
Dec 20, 2019 0.1767 0.1859 0.1700 0.1859 72,600 +0.00(+0.60%)
Dec 19, 2019 0.1888 0.1888 0.1750 0.1848 6,200 +0.01(+5.54%)
Dec 18, 2019 0.1904 0.1908 0.1751 0.1751 19,900 -0.02(-12.45%)
Dec 17, 2019 0.1995 0.2000 0.1995 0.2000 600 +0.01(+3.09%)
Dec 16, 2019 0.1962 0.2069 0.1902 0.1940 49,000 -0.00(-1.37%)
Dec 13, 2019 0.1765 0.1973 0.1765 0.1967 15,100 -0.01(-4.00%)
Dec 12, 2019 0.1839 0.2049 0.1800 0.2049 7,800 +0.02(+11.30%)
Dec 11, 2019 0.1889 0.1889 0.1825 0.1841 17,450 -0.00(-1.66%)
Dec 10, 2019 0.2156 0.2156 0.1850 0.1872 29,800 -0.00(-1.47%)
Dec 09, 2019 0.1850 0.1947 0.1850 0.1900 4,500 -0.01(-4.04%)
Dec 06, 2019 0.2056 0.2056 0.1894 0.1980 722,600 +0.00(+0.20%)
Dec 05, 2019 0.2279 0.2279 0.1976 0.1976 12,950 -0.03(-12.61%)
Dec 04, 2019 0.2261 0.2261 0.2261 0.2261 250 +0.02(+7.36%)
Dec 03, 2019 0.1974 0.2177 0.1974 0.2106 7,000 -0.00(-0.89%)
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.