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

Arianne Phosphate Inc (OP: DRRSF )

0.1770 -0.0080 (-4.32%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Oct 31, 2022 0.2867 0.2867 0.2668 0.2718 141,256 -0.01(-3.79%)
Oct 28, 2022 0.2800 0.2832 0.2729 0.2825 33,990 -0.00(-0.04%)
Oct 27, 2022 0.2805 0.2900 0.2805 0.2826 17,322 -0.01(-2.45%)
Oct 26, 2022 0.2759 0.2900 0.2739 0.2897 33,479 +0.00(+0.84%)
Oct 25, 2022 0.2730 0.2875 0.2724 0.2873 110,585 -0.00(-0.24%)
Oct 24, 2022 0.2800 0.2921 0.2800 0.2880 97,314 +0.01(+3.75%)
Oct 21, 2022 0.2753 0.2800 0.2729 0.2776 90,803 +0.01(+2.25%)
Oct 20, 2022 0.2758 0.2758 0.2671 0.2715 72,446 -0.01(-4.06%)
Oct 19, 2022 0.2806 0.2839 0.2729 0.2830 43,721 -0.00(-0.74%)
Oct 18, 2022 0.2772 0.2851 0.2771 0.2851 10,421 +0.01(+5.01%)
Oct 17, 2022 0.2699 0.2775 0.2617 0.2715 116,100 +0.01(+4.54%)
Oct 14, 2022 0.2800 0.2831 0.2597 0.2597 60,606 -0.03(-9.80%)
Oct 13, 2022 0.2852 0.2879 0.2800 0.2879 45,021 +0.01(+3.19%)
Oct 12, 2022 0.2770 0.2790 0.2700 0.2790 11,521 +0.00(+0.00%)
Oct 11, 2022 0.3013 0.3013 0.2782 0.2790 109,484 -0.03(-9.12%)
Oct 10, 2022 0.2950 0.3095 0.2950 0.3070 104,817 +0.02(+5.43%)
Oct 07, 2022 0.2733 0.3000 0.2733 0.2912 91,100 +0.00(+0.41%)
Oct 06, 2022 0.2920 0.2921 0.2839 0.2900 79,586 +0.00(+0.00%)
Oct 05, 2022 0.2903 0.2990 0.2800 0.2900 35,768 -0.01(-3.30%)
Oct 04, 2022 0.2649 0.3009 0.2620 0.2999 106,173 +0.02(+8.03%)
Oct 03, 2022 0.2645 0.2991 0.2645 0.2776 147,614 -0.01(-3.74%)
Sep 30, 2022 0.2593 0.2884 0.2593 0.2884 60,010 +0.03(+11.27%)
Sep 29, 2022 0.2779 0.2786 0.2532 0.2592 19,797 -0.02(-7.16%)
Sep 28, 2022 0.2430 0.2792 0.2400 0.2792 262,930 +0.04(+16.72%)
Sep 27, 2022 0.2810 0.2810 0.2392 0.2392 88,320 -0.02(-9.39%)
Sep 26, 2022 0.2730 0.3024 0.2528 0.2640 184,111 -0.02(-8.56%)
Sep 23, 2022 0.3050 0.3062 0.2887 0.2887 177,108 -0.02(-6.87%)
Sep 22, 2022 0.3000 0.3200 0.2984 0.3100 141,198 +0.00(+0.00%)
Sep 21, 2022 0.3181 0.3249 0.3100 0.3100 88,510 -0.01(-3.13%)
Sep 20, 2022 0.3416 0.3418 0.3200 0.3200 20,980 -0.01(-4.02%)
Sep 19, 2022 0.3510 0.3510 0.3250 0.3334 61,494 -0.01(-2.57%)
Sep 16, 2022 0.3322 0.3427 0.3315 0.3422 214,091 -0.00(-1.38%)
Sep 15, 2022 0.3442 0.3499 0.3437 0.3470 92,651 +0.00(+0.12%)
Sep 14, 2022 0.3450 0.3466 0.3329 0.3466 110,800 +0.00(+0.81%)
Sep 13, 2022 0.3371 0.3450 0.3261 0.3438 95,047 -0.00(-0.81%)
Sep 12, 2022 0.3332 0.3576 0.3303 0.3466 117,505 +0.02(+5.99%)
Sep 09, 2022 0.3250 0.3302 0.3203 0.3270 72,886 +0.01(+1.55%)
Sep 08, 2022 0.3080 0.3403 0.3060 0.3220 86,658 -0.01(-2.28%)
Sep 07, 2022 0.3300 0.3520 0.3250 0.3295 167,164 -0.01(-3.06%)
Sep 06, 2022 0.3600 0.3662 0.3327 0.3399 170,147 -0.02(-6.44%)
Sep 02, 2022 0.3700 0.3800 0.3500 0.3633 114,527 -0.01(-1.81%)
Sep 01, 2022 0.3550 0.3752 0.3515 0.3700 129,969 +0.00(+0.41%)
Aug 31, 2022 0.3694 0.3709 0.3578 0.3685 97,243 +0.01(+1.40%)
Aug 30, 2022 0.3630 0.3634 0.3448 0.3634 28,686 -0.00(-0.71%)
Aug 29, 2022 0.3547 0.3734 0.3500 0.3660 97,036 -0.00(-0.97%)
Aug 26, 2022 0.3480 0.3800 0.3480 0.3696 124,436 +0.02(+5.18%)
Aug 25, 2022 0.3290 0.3673 0.3290 0.3514 159,506 -0.00(-0.17%)
Aug 24, 2022 0.3573 0.3573 0.3464 0.3520 61,464 +0.01(+2.03%)
Aug 23, 2022 0.3441 0.3560 0.3441 0.3450 85,108 +0.01(+4.55%)
Aug 22, 2022 0.3419 0.3449 0.3150 0.3300 158,363 +0.00(+0.00%)
Aug 19, 2022 0.3400 0.3409 0.3300 0.3300 75,607 -0.02(-4.54%)
Aug 18, 2022 0.3756 0.3756 0.3310 0.3457 95,531 +0.00(+0.29%)
Aug 17, 2022 0.3114 0.3596 0.3114 0.3447 392,609 +0.02(+6.39%)
Aug 16, 2022 0.3646 0.3650 0.3240 0.3240 202,838 -0.03(-7.72%)
Aug 15, 2022 0.3700 0.3792 0.3511 0.3511 60,705 -0.03(-8.28%)
Aug 12, 2022 0.3928 0.3928 0.3705 0.3828 99,395 -0.01(-1.49%)
Aug 11, 2022 0.3785 0.4100 0.3785 0.3886 155,654 +0.00(+0.86%)
Aug 10, 2022 0.3798 0.3896 0.3600 0.3853 51,330 +0.01(+1.66%)
Aug 09, 2022 0.3815 0.3867 0.3703 0.3790 34,975 +0.00(+1.04%)
Aug 08, 2022 0.3650 0.3876 0.3650 0.3751 147,554 +0.01(+2.91%)
Aug 05, 2022 0.3623 0.3700 0.3333 0.3645 80,621 +0.01(+3.76%)
Aug 04, 2022 0.3500 0.3590 0.3355 0.3513 135,286 +0.01(+1.83%)
Aug 03, 2022 0.3380 0.3450 0.3380 0.3450 143,670 +0.01(+1.65%)
Aug 02, 2022 0.3240 0.3450 0.3240 0.3394 67,787 +0.01(+2.08%)
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.