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 (%)
Mar 31, 2021 0.3752 0.3752 0.3340 0.3526 240,850 +0.01(+3.49%)
Mar 30, 2021 0.3701 0.3920 0.3347 0.3407 428,011 -0.03(-7.92%)
Mar 29, 2021 0.3388 0.3900 0.3276 0.3700 803,636 +0.05(+16.24%)
Mar 26, 2021 0.2904 0.3184 0.2868 0.3183 64,100 +0.03(+10.75%)
Mar 25, 2021 0.3389 0.3389 0.2837 0.2874 162,086 -0.03(-8.09%)
Mar 24, 2021 0.3138 0.3540 0.2900 0.3127 1,108,351 +0.00(+1.56%)
Mar 23, 2021 0.2400 0.3553 0.2290 0.3079 810,427 +0.07(+31.36%)
Mar 22, 2021 0.2501 0.2501 0.2344 0.2344 51,537 -0.02(-6.20%)
Mar 19, 2021 0.2500 0.2600 0.2446 0.2499 16,100 -0.01(-4.55%)
Mar 18, 2021 0.2647 0.2647 0.2521 0.2618 17,130 +0.01(+4.72%)
Mar 17, 2021 0.2500 0.2500 0.2500 0.2500 3,750 +0.00(+0.81%)
Mar 16, 2021 0.2308 0.2500 0.2308 0.2480 173,550 +0.02(+8.82%)
Mar 15, 2021 0.2279 0.2279 0.2265 0.2279 1,564 +0.02(+8.52%)
Mar 11, 2021 0.2100 0.2100 0.2100 0 +0.01(+3.96%)
Mar 10, 2021 0.2050 0.2088 0.2020 0.2020 31,125 -0.01(-3.16%)
Mar 09, 2021 0.2147 0.2147 0.2086 0.2086 7,000 +0.01(+5.30%)
Mar 08, 2021 0.1981 0.1981 0.1981 0.1981 524 +0.00(+0.10%)
Mar 05, 2021 0.2014 0.2014 0.1900 0.1979 23,400 -0.00(-1.05%)
Mar 04, 2021 0.2083 0.2083 0.1951 0.2000 4,500 -0.01(-4.63%)
Mar 03, 2021 0.2097 0.2097 0.2097 0.2097 1,087 -0.01(-2.47%)
Mar 02, 2021 0.2238 0.2238 0.2150 0.2150 5,170 +0.00(+0.00%)
Mar 01, 2021 0.2134 0.2190 0.2115 0.2150 7,150 -0.00(-0.46%)
Feb 26, 2021 0.2179 0.2300 0.2160 0.2160 16,100 -0.01(-6.09%)
Feb 25, 2021 0.2261 0.2325 0.2257 0.2300 33,833 -0.00(-1.54%)
Feb 24, 2021 0.2280 0.2350 0.2280 0.2336 67,695 +0.01(+3.82%)
Feb 23, 2021 0.2224 0.2280 0.2224 0.2250 91,500 +0.00(+0.00%)
Feb 22, 2021 0.2124 0.2280 0.2124 0.2250 78,000 +0.00(+0.49%)
Feb 19, 2021 0.2268 0.2273 0.2219 0.2239 18,900 +0.01(+3.75%)
Feb 18, 2021 0.2293 0.2295 0.2150 0.2158 49,707 -0.01(-2.71%)
Feb 17, 2021 0.2140 0.2250 0.1820 0.2218 294,500 +0.01(+3.16%)
Feb 16, 2021 0.2173 0.2259 0.2116 0.2150 226,300 +0.00(+1.70%)
Feb 12, 2021 0.2115 0.2133 0.2114 0.2114 15,000 +0.00(+0.67%)
Feb 11, 2021 0.2100 0.2100 0.2100 0.2100 10,300 +0.00(+1.50%)
Feb 10, 2021 0.2030 0.2069 0.1980 0.2069 104,610 -0.00(-0.81%)
Feb 09, 2021 0.2000 0.2086 0.2000 0.2086 4,000 -0.00(-1.56%)
Feb 08, 2021 0.1952 0.2119 0.1900 0.2119 16,200 -0.00(-1.85%)
Feb 05, 2021 0.2017 0.2159 0.2017 0.2159 59,000 +0.02(+9.32%)
Feb 04, 2021 0.2101 0.2101 0.1975 0.1975 41,000 -0.01(-5.95%)
Feb 03, 2021 0.2092 0.2100 0.2092 0.2100 20,000 +0.01(+2.49%)
Feb 02, 2021 0.2082 0.2100 0.2000 0.2049 32,500 +0.01(+3.43%)
Jan 29, 2021 0.1981 0.1981 0.1981 0 -0.00(-2.12%)
Jan 28, 2021 0.1979 0.2044 0.1979 0.2024 67,035 -0.01(-5.99%)
Jan 27, 2021 0.2000 0.2160 0.2000 0.2153 31,400 -0.01(-5.36%)
Jan 26, 2021 0.2130 0.2360 0.2130 0.2275 70,377 +0.01(+5.28%)
Jan 25, 2021 0.2490 0.2522 0.2114 0.2161 120,100 -0.02(-7.25%)
Jan 22, 2021 0.2275 0.2335 0.2262 0.2330 161,100 +0.01(+2.64%)
Jan 21, 2021 0.2002 0.2270 0.1971 0.2270 217,939 +0.04(+18.35%)
Jan 20, 2021 0.1890 0.1918 0.1890 0.1918 33,500 +0.01(+4.87%)
Jan 19, 2021 0.1850 0.1850 0.1828 0.1829 13,900 +0.01(+2.81%)
Jan 15, 2021 0.1700 0.1800 0.1672 0.1779 37,700 +0.01(+3.13%)
Jan 14, 2021 0.1700 0.1759 0.1700 0.1725 51,679 -0.00(-1.32%)
Jan 13, 2021 0.1741 0.1748 0.1639 0.1748 43,360 -0.00(-1.96%)
Jan 12, 2021 0.1817 0.1817 0.1650 0.1783 45,300 -0.00(-0.17%)
Jan 11, 2021 0.1770 0.1786 0.1676 0.1786 41,975 +0.01(+3.54%)
Jan 08, 2021 0.1970 0.1970 0.1657 0.1725 12,900 -0.01(-3.69%)
Jan 07, 2021 0.1747 0.1860 0.1700 0.1791 60,600 +0.03(+19.40%)
Jan 06, 2021 0.1454 0.1500 0.1454 0.1500 10,400 +0.00(+2.67%)
Jan 05, 2021 0.1392 0.1499 0.1392 0.1461 12,308 -0.00(-1.28%)
Jan 04, 2021 0.1380 0.1480 0.1380 0.1480 151,792 -0.00(-1.07%)
Dec 31, 2020 0.1496 0.1496 0.1496 21,750 +0.01(+5.20%)
Dec 30, 2020 0.1466 0.1500 0.1422 0.1422 21,750 +0.00(+0.21%)
Dec 29, 2020 0.1422 0.1422 0.1314 0.1419 87,443 -0.01(-6.03%)
Dec 28, 2020 0.1263 0.1800 0.1263 0.1510 10,700 +0.00(+0.94%)
Dec 24, 2020 0.1496 0.1496 0.1496 0.1496 100 +0.01(+4.62%)
Dec 23, 2020 0.1420 0.1430 0.1420 0.1430 13,500 +0.00(+2.14%)
Dec 22, 2020 0.1400 0.1400 0.1400 0.1400 16,500 +0.00(+1.82%)
Dec 21, 2020 0.1360 0.1375 0.1343 0.1375 68,250 -0.00(-1.79%)
Dec 18, 2020 0.1352 0.1400 0.1320 0.1400 381,500 -0.00(-2.03%)
Dec 17, 2020 0.1386 0.1595 0.1346 0.1429 904,957 -0.00(-0.07%)
Dec 16, 2020 0.1391 0.1536 0.1391 0.1430 102,651 -0.01(-5.24%)
Dec 15, 2020 0.1440 0.1509 0.1440 0.1509 80,000 -0.01(-3.33%)
Dec 14, 2020 0.1648 0.1648 0.1506 0.1561 38,200 -0.01(-3.94%)
Dec 11, 2020 0.1505 0.1625 0.1505 0.1625 30,000 +0.00(+0.93%)
Dec 10, 2020 0.1548 0.1662 0.1548 0.1610 18,000 +0.00(+2.03%)
Dec 09, 2020 0.1533 0.1578 0.1533 0.1578 11,000 +0.00(+2.80%)
Dec 08, 2020 0.1543 0.1543 0.1535 0.1535 122,001 -0.00(-1.41%)
Dec 07, 2020 0.1780 0.1780 0.1557 0.1557 21,999 -0.01(-4.13%)
Dec 04, 2020 0.1623 0.1624 0.1623 0.1624 10,200 +0.01(+4.37%)
Dec 03, 2020 0.1579 0.1579 0.1463 0.1556 93,500 -0.00(-0.32%)
Dec 02, 2020 0.1463 0.1561 0.1463 0.1561 30,000 +0.01(+4.07%)
Dec 01, 2020 0.1640 0.1640 0.1463 0.1500 27,000 -0.00(-2.72%)
Nov 30, 2020 0.1526 0.1599 0.1463 0.1542 157,000 +0.01(+5.26%)
Nov 27, 2020 0.1465 0.1465 0.1465 0.1465 89,500 -0.00(-1.48%)
Nov 25, 2020 0.1487 0.1487 0.1487 0.1487 10,000 +0.01(+10.15%)
Nov 24, 2020 0.1350 0.1350 0.1350 0.1350 6,500 +0.00(+2.27%)
Nov 23, 2020 0.1452 0.1452 0.1320 0.1320 75,600 -0.03(-16.67%)
Nov 20, 2020 0.1584 0.1584 0.1584 90 +0.00(+0.00%)
Nov 19, 2020 0.1584 0.1584 0.1584 5 +0.00(+0.00%)
Nov 18, 2020 0.1490 0.1584 0.1481 0.1584 43,300 +0.00(+0.38%)
Nov 17, 2020 0.1616 0.1689 0.1573 0.1578 175,318 +0.00(+1.81%)
Nov 16, 2020 0.1130 0.1550 0.1130 0.1550 321,800 +0.04(+37.41%)
Nov 12, 2020 0.1128 0.1128 0.1128 0 +0.00(+2.55%)
Nov 11, 2020 0.1031 0.1137 0.1031 0.1100 8,000 +0.01(+4.76%)
Nov 10, 2020 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Nov 09, 2020 0.1050 0.1089 0.1050 0.1050 58,000 -0.00(-0.76%)
Nov 06, 2020 0.1058 0.1058 0.1058 0.1058 2,500 -0.01(-5.03%)
Nov 05, 2020 0.1080 0.1114 0.1080 0.1114 100,000 +0.00(+1.92%)
Nov 03, 2020 0.1093 0.1093 0.1093 0 +0.00(+1.58%)
Nov 02, 2020 0.1020 0.1092 0.1020 0.1076 14,125 +0.00(+0.94%)
Oct 29, 2020 0.1066 0.1066 0.1066 0 -0.00(-1.02%)
Oct 28, 2020 0.1072 0.1077 0.1072 0.1077 6,100 -0.01(-4.52%)
Oct 27, 2020 0.1111 0.1128 0.1111 0.1128 30,000 +0.00(+1.62%)
Oct 26, 2020 0.1110 0.1110 0.1110 0.1110 10,000 -0.00(-0.45%)
Oct 23, 2020 0.1128 0.1150 0.1102 0.1115 60,500 +0.00(+0.36%)
Oct 22, 2020 0.1179 0.1179 0.1111 0.1111 5,350 -0.01(-6.56%)
Oct 21, 2020 0.1175 0.1221 0.1175 0.1189 37,100 -0.00(-3.72%)
Oct 20, 2020 0.1243 0.1250 0.1164 0.1235 70,016 -0.00(-3.21%)
Oct 16, 2020 0.1276 0.1276 0.1276 0 +0.00(+0.63%)
Oct 15, 2020 0.1160 0.1268 0.1160 0.1268 12,000 +0.00(+2.59%)
Oct 14, 2020 0.1236 0.1236 0.1236 0.1236 1,000 +0.00(+3.00%)
Oct 13, 2020 0.1210 0.1295 0.1200 0.1200 35,250 -0.02(-14.29%)
Oct 09, 2020 0.1400 0.1400 0.1400 0 +0.01(+7.78%)
Oct 08, 2020 0.1299 0.1299 0.1299 0.1299 10,000 +0.00(+0.00%)
Oct 07, 2020 0.1260 0.1338 0.1260 0.1299 42,000 +0.00(+0.15%)
Oct 02, 2020 0.1297 0.1297 0.1297 0 -0.00(-0.23%)
Oct 01, 2020 0.1300 0.1300 0.1300 0.1300 52,000 -0.01(-7.47%)
Sep 30, 2020 0.1274 0.1405 0.1274 0.1405 1,150 +0.01(+5.80%)
Sep 29, 2020 0.1235 0.1328 0.1235 0.1328 12,000 -0.00(-2.78%)
Sep 28, 2020 0.1300 0.1366 0.1300 0.1366 68,450 -0.00(-2.36%)
Sep 23, 2020 0.1399 0.1399 0.1399 0 -0.00(-0.07%)
Sep 21, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.48%)
Sep 18, 2020 0.1499 0.1499 0.1442 0.1497 15,600 +0.01(+3.81%)
Sep 16, 2020 0.1442 0.1442 0.1442 0 -0.00(-1.03%)
Sep 15, 2020 0.1457 0.1457 0.1457 0.1457 1,433 +0.01(+4.44%)
Sep 14, 2020 0.1558 0.1558 0.1395 0.1395 36,120 -0.01(-5.55%)
Sep 11, 2020 0.1384 0.1500 0.1384 0.1477 32,100 +0.01(+4.01%)
Sep 10, 2020 0.1420 0.1538 0.1420 0.1420 12,400 -0.02(-9.96%)
Sep 09, 2020 0.1614 0.1687 0.1546 0.1577 65,299 -0.01(-6.52%)
Sep 08, 2020 0.1617 0.1687 0.1617 0.1687 4,500 -0.00(-2.37%)
Sep 04, 2020 0.1620 0.1728 0.1620 0.1728 10,900 -0.00(-2.54%)
Sep 02, 2020 0.1773 0.1773 0.1773 0 +0.01(+6.17%)
Sep 01, 2020 0.1700 0.1700 0.1629 0.1670 14,000 -0.01(-3.19%)
Aug 31, 2020 0.1746 0.1746 0.1679 0.1725 4,000 -0.00(-0.23%)
Aug 28, 2020 0.1610 0.1736 0.1610 0.1729 10,400 +0.00(+1.59%)
Aug 27, 2020 0.1702 0.1702 0.1702 0.1702 1,600 +0.01(+7.45%)
Aug 26, 2020 0.1584 0.1584 0.1584 0.1584 150 -0.02(-10.00%)
Aug 21, 2020 0.1760 0.1760 0.1760 0 -0.00(-0.11%)
Aug 19, 2020 0.1762 0.1762 0.1762 0 +0.01(+9.17%)
Aug 18, 2020 0.1709 0.1709 0.1612 0.1614 6,797 -0.01(-6.16%)
Aug 17, 2020 0.1837 0.1837 0.1720 0.1720 3,045 -0.01(-6.11%)
Aug 14, 2020 0.1760 0.1832 0.1720 0.1832 33,200 -0.00(-2.50%)
Aug 13, 2020 0.1800 0.1879 0.1800 0.1879 2,000 +0.00(+2.57%)
Aug 12, 2020 0.1775 0.1832 0.1775 0.1832 11,000 +0.00(+0.33%)
Aug 11, 2020 0.1572 0.1826 0.1572 0.1826 4,000 +0.00(+2.58%)
Aug 10, 2020 0.1780 0.1780 0.1780 0.1780 4,000 +0.00(+0.74%)
Aug 07, 2020 0.1769 0.1770 0.1767 0.1767 40,000 +0.00(+1.55%)
Aug 06, 2020 0.1739 0.1740 0.1739 0.1740 50,000 +0.00(+2.35%)
Aug 05, 2020 0.1700 0.1700 0.1700 0.1700 56,486 +0.00(+2.10%)
Jul 31, 2020 0.1665 0.1665 0.1665 0 +0.01(+4.39%)
Jul 29, 2020 0.1595 0.1595 0.1595 0 +0.00(+2.77%)
Jul 28, 2020 0.1739 0.1739 0.1552 0.1552 177,000 -0.01(-5.42%)
Jul 27, 2020 0.1641 0.1641 0.1641 0.1641 400 +0.01(+4.72%)
Jul 24, 2020 0.1567 0.1567 0.1567 0.1567 600 -0.01(-4.28%)
Jul 23, 2020 0.1637 0.1637 0.1637 0.1637 500 -0.00(-1.33%)
Jul 22, 2020 0.1664 0.1664 0.1600 0.1659 15,347 +0.00(+0.42%)
Jul 21, 2020 0.1550 0.1652 0.1550 0.1652 101,000 +0.01(+4.96%)
Jul 20, 2020 0.1700 0.1762 0.1574 0.1574 101,300 -0.00(-1.62%)
Jul 13, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 10, 2020 0.1600 0.1600 0.1600 0.1600 7,000 +0.01(+7.02%)
Jul 08, 2020 0.1495 0.1495 0.1495 0 -0.03(-16.15%)
Jul 07, 2020 0.1750 0.1783 0.1650 0.1783 14,000 -0.00(-0.94%)
Jul 06, 2020 0.1701 0.1800 0.1571 0.1800 47,500 +0.01(+5.08%)
Jul 02, 2020 0.1600 0.1713 0.1600 0.1713 62,200 +0.01(+5.42%)
Jul 01, 2020 0.1625 0.1625 0.1625 0.1625 10,000 +0.00(+1.56%)
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.