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 +0.0025 (+1.33%)
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 (%)
Jul 30, 2021 0.2484 0.2509 0.2484 0.2509 13,000 -0.01(-2.37%)
Jul 29, 2021 0.2563 0.2618 0.2563 0.2570 51,000 +0.00(+0.16%)
Jul 28, 2021 0.2483 0.2566 0.2477 0.2566 80,990 +0.00(+0.90%)
Jul 27, 2021 0.2644 0.2680 0.2498 0.2543 80,990 -0.01(-5.18%)
Jul 26, 2021 0.2640 0.2682 0.2570 0.2682 66,490 +0.01(+4.24%)
Jul 23, 2021 0.2611 0.2708 0.2537 0.2573 19,409 -0.02(-7.78%)
Jul 22, 2021 0.2790 0.2790 0.2790 0.2790 15,000 +0.01(+3.37%)
Jul 21, 2021 0.2797 0.2797 0.2622 0.2699 23,000 +0.00(+1.28%)
Jul 20, 2021 0.2684 0.2689 0.2549 0.2665 50,430 +0.00(+0.34%)
Jul 19, 2021 0.2657 0.2715 0.2654 0.2656 46,194 -0.01(-5.14%)
Jul 16, 2021 0.2790 0.2800 0.2745 0.2800 43,930 +0.00(+0.36%)
Jul 15, 2021 0.2801 0.2801 0.2790 0.2790 18,990 -0.00(-1.34%)
Jul 14, 2021 0.2844 0.3045 0.2812 0.2828 41,865 -0.00(-0.07%)
Jul 13, 2021 0.2800 0.2900 0.2800 0.2830 45,990 +0.00(+0.57%)
Jul 12, 2021 0.2961 0.2961 0.2814 0.2814 53,938 -0.03(-9.02%)
Jul 09, 2021 0.2790 0.3093 0.2790 0.3093 76,665 +0.02(+6.95%)
Jul 08, 2021 0.2889 0.3000 0.2822 0.2892 37,300 -0.01(-3.60%)
Jul 07, 2021 0.3080 0.3082 0.3000 0.3000 54,102 -0.01(-2.72%)
Jul 06, 2021 0.3081 0.3084 0.3081 0.3084 15,380 -0.01(-1.75%)
Jul 02, 2021 0.3139 0.3139 0.3139 0.3139 500 +0.00(+1.36%)
Jun 30, 2021 0.3097 0.3097 0.3097 10 -0.01(-4.03%)
Jun 29, 2021 0.3104 0.3227 0.3061 0.3227 21,272 +0.01(+2.28%)
Jun 28, 2021 0.3062 0.3157 0.3062 0.3155 10,832 +0.00(+0.96%)
Jun 25, 2021 0.3083 0.3200 0.3083 0.3125 54,620 +0.00(+0.81%)
Jun 24, 2021 0.3159 0.3175 0.3074 0.3100 67,349 -0.01(-1.59%)
Jun 23, 2021 0.3199 0.3487 0.3150 0.3150 72,978 -0.01(-1.72%)
Jun 22, 2021 0.3285 0.3379 0.3192 0.3205 53,250 -0.02(-5.40%)
Jun 21, 2021 0.3413 0.3498 0.3351 0.3388 142,197 -0.01(-2.31%)
Jun 18, 2021 0.3243 0.3468 0.3243 0.3468 17,087 +0.01(+2.94%)
Jun 17, 2021 0.3451 0.3647 0.3279 0.3369 130,871 -0.04(-11.25%)
Jun 16, 2021 0.3770 0.3800 0.3655 0.3796 34,500 +0.00(+0.69%)
Jun 15, 2021 0.3540 0.3950 0.3319 0.3770 195,671 +0.04(+12.27%)
Jun 14, 2021 0.3287 0.3461 0.3274 0.3358 164,609 +0.00(+0.06%)
Jun 11, 2021 0.3479 0.3759 0.3259 0.3356 135,305 -0.01(-3.67%)
Jun 10, 2021 0.3637 0.3643 0.3467 0.3484 90,502 -0.00(-0.74%)
Jun 09, 2021 0.3849 0.3849 0.3502 0.3510 79,150 -0.02(-5.14%)
Jun 08, 2021 0.3910 0.3952 0.3570 0.3700 251,631 -0.02(-5.23%)
Jun 07, 2021 0.3801 0.3915 0.3725 0.3904 64,184 +0.01(+2.60%)
Jun 04, 2021 0.3800 0.3913 0.3800 0.3805 16,871 +0.01(+3.93%)
Jun 03, 2021 0.3725 0.3847 0.3553 0.3661 227,726 -0.03(-8.22%)
Jun 02, 2021 0.4226 0.4315 0.3904 0.3989 136,570 -0.02(-4.32%)
Jun 01, 2021 0.4179 0.4231 0.4100 0.4169 44,896 +0.00(+1.16%)
May 28, 2021 0.4315 0.4315 0.4121 0.4121 31,440 -0.01(-2.37%)
May 27, 2021 0.4300 0.4480 0.4216 0.4221 50,410 -0.01(-2.25%)
May 26, 2021 0.4483 0.4483 0.4266 0.4318 36,417 -0.02(-4.64%)
May 25, 2021 0.4550 0.4585 0.4367 0.4528 25,033 +0.01(+2.91%)
May 24, 2021 0.4400 0.4400 0.4350 0.4400 49,500 -0.01(-1.61%)
May 21, 2021 0.4500 0.4563 0.4470 0.4472 37,750 -0.02(-3.25%)
May 20, 2021 0.4780 0.4780 0.4466 0.4622 53,605 -0.02(-3.16%)
May 19, 2021 0.4769 0.4957 0.4702 0.4773 123,025 -0.01(-2.51%)
May 18, 2021 0.4975 0.4985 0.4893 0.4896 79,630 -0.00(-0.08%)
May 17, 2021 0.4938 0.4950 0.4796 0.4900 116,390 -0.01(-1.01%)
May 14, 2021 0.4687 0.4950 0.4541 0.4950 113,939 +0.03(+6.93%)
May 13, 2021 0.4221 0.4720 0.4140 0.4629 137,664 +0.00(+0.28%)
May 12, 2021 0.4400 0.4700 0.4090 0.4616 38,223 +0.01(+2.58%)
May 11, 2021 0.4500 0.4637 0.4450 0.4500 48,967 -0.01(-2.93%)
May 10, 2021 0.4718 0.4724 0.4600 0.4636 71,759 -0.00(-0.88%)
May 07, 2021 0.4900 0.4900 0.4674 0.4677 24,551 -0.02(-3.69%)
May 06, 2021 0.4591 0.4900 0.4399 0.4856 202,170 +0.03(+5.59%)
May 05, 2021 0.3939 0.4655 0.3900 0.4599 219,851 +0.06(+14.97%)
May 04, 2021 0.4116 0.4379 0.3971 0.4000 62,130 +0.00(+0.00%)
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.