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 (%)
Jun 30, 2020 0.1600 0.1600 0.1600 0.1600 4,500 -0.01(-7.99%)
Jun 29, 2020 0.1479 0.1739 0.1479 0.1739 1,500 -0.01(-3.39%)
Jun 26, 2020 0.1800 0.1800 0.1800 0.1800 7,000 +0.01(+8.37%)
Jun 25, 2020 0.1661 0.1661 0.1661 0.1661 600 -0.00(-2.41%)
Jun 24, 2020 0.1702 0.1702 0.1702 0.1702 1,390 -0.01(-3.19%)
Jun 22, 2020 0.1758 0.1758 0.1758 0 -0.01(-3.46%)
Jun 19, 2020 0.1691 0.1821 0.1691 0.1821 6,400 -0.01(-4.16%)
Jun 16, 2020 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Jun 11, 2020 0.1600 0.1600 0.1600 0 -0.02(-11.99%)
Jun 08, 2020 0.1818 0.1818 0.1818 0 +0.01(+5.09%)
Jun 05, 2020 0.1700 0.1730 0.1700 0.1730 11,500 -0.02(-8.95%)
Jun 03, 2020 0.1900 0.1900 0.1900 0 -0.02(-7.59%)
Jun 02, 2020 0.2113 0.2113 0.1938 0.2056 9,800 -0.04(-17.76%)
May 29, 2020 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
May 28, 2020 0.2089 0.2300 0.2089 0.2300 243,500 +0.04(+17.95%)
May 27, 2020 0.1327 0.1971 0.1224 0.1950 410,680 +0.06(+43.49%)
May 26, 2020 0.1213 0.1360 0.1197 0.1359 260,100 +0.01(+10.49%)
May 22, 2020 0.1176 0.1231 0.1105 0.1230 13,000 -0.00(-0.73%)
May 21, 2020 0.1115 0.1239 0.1084 0.1239 38,977 -0.00(-0.24%)
May 20, 2020 0.1299 0.1300 0.1200 0.1242 17,750 -0.00(-0.08%)
May 19, 2020 0.1242 0.1244 0.1200 0.1243 12,600 -0.01(-4.38%)
May 18, 2020 0.1300 0.1300 0.1300 0.1300 100 +0.00(+3.17%)
May 15, 2020 0.1230 0.1295 0.1230 0.1260 10,300 +0.00(+0.00%)
May 14, 2020 0.1189 0.1296 0.1189 0.1260 10,200 +0.00(+0.00%)
May 13, 2020 0.1267 0.1298 0.1138 0.1260 24,598 -0.00(-1.49%)
May 12, 2020 0.1300 0.1300 0.1279 0.1279 2,364 -0.00(-1.46%)
May 11, 2020 0.1300 0.1300 0.1194 0.1298 5,700 -0.00(-0.15%)
May 08, 2020 0.1206 0.1300 0.1206 0.1300 12,100 -0.00(-0.38%)
May 07, 2020 0.1223 0.1305 0.1223 0.1305 13,100 +0.01(+6.53%)
May 06, 2020 0.1219 0.1293 0.1167 0.1225 55,149 +0.00(+0.00%)
May 05, 2020 0.1245 0.1245 0.1200 0.1225 9,600 +0.00(+0.00%)
May 04, 2020 0.1225 0.1225 0.1225 0.1225 100 +0.00(+0.41%)
May 01, 2020 0.1290 0.1290 0.1153 0.1220 47,700 -0.00(-3.86%)
Apr 30, 2020 0.1279 0.1279 0.1269 0.1269 1,100 -0.00(-0.63%)
Apr 29, 2020 0.1348 0.1348 0.1277 0.1277 2,100 -0.01(-7.26%)
Apr 28, 2020 0.1377 0.1377 0.1377 0.1377 100 -0.00(-1.57%)
Apr 27, 2020 0.1371 0.1399 0.1254 0.1399 25,490 +0.01(+7.62%)
Apr 24, 2020 0.1334 0.1334 0.1300 0.1300 200 +0.00(+0.85%)
Apr 23, 2020 0.1297 0.1354 0.1281 0.1289 8,750 -0.00(-2.79%)
Apr 22, 2020 0.1355 0.1355 0.1241 0.1326 500 +0.00(+0.15%)
Apr 21, 2020 0.1324 0.1324 0.1324 0.1324 100 -0.00(-2.65%)
Apr 20, 2020 0.1360 0.1360 0.1360 0.1360 100 +0.01(+6.50%)
Apr 17, 2020 0.1393 0.1409 0.1277 0.1277 13,100 -0.02(-13.13%)
Apr 16, 2020 0.1450 0.1470 0.1450 0.1470 200 +0.00(+2.30%)
Apr 15, 2020 0.1405 0.1437 0.1399 0.1437 15,200 +0.00(+1.41%)
Apr 14, 2020 0.1446 0.1446 0.1250 0.1417 64,414 -0.01(-6.16%)
Apr 13, 2020 0.1510 0.1510 0.1510 0.1510 100 +0.02(+18.90%)
Apr 09, 2020 0.1500 0.1500 0.1211 0.1270 8,900 -0.00(-0.94%)
Apr 08, 2020 0.1500 0.1500 0.1281 0.1282 35,100 -0.02(-11.53%)
Apr 07, 2020 0.1500 0.1500 0.1449 0.1449 28,150 +0.02(+16.48%)
Apr 06, 2020 0.1257 0.1257 0.1150 0.1244 25,750 -0.00(-0.96%)
Apr 03, 2020 0.1258 0.1328 0.1256 0.1256 10,300 -0.00(-0.24%)
Apr 02, 2020 0.1472 0.1472 0.1259 0.1259 40,106 -0.03(-19.60%)
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.