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, 2022 0.5151 0.5300 0.5100 0.5200 162,898 -0.00(-0.15%)
Mar 30, 2022 0.5460 0.5460 0.5145 0.5208 213,251 +0.01(+1.32%)
Mar 29, 2022 0.5055 0.5143 0.4931 0.5140 169,786 +0.01(+1.70%)
Mar 28, 2022 0.5500 0.5500 0.5010 0.5054 306,888 -0.02(-4.64%)
Mar 25, 2022 0.5600 0.5600 0.5093 0.5300 151,019 +0.03(+6.00%)
Mar 24, 2022 0.5000 0.5400 0.4801 0.5000 128,238 +0.02(+4.17%)
Mar 23, 2022 0.4927 0.5000 0.4748 0.4800 239,578 -0.01(-1.56%)
Mar 22, 2022 0.5123 0.5144 0.4770 0.4876 182,289 -0.01(-2.97%)
Mar 21, 2022 0.5479 0.5486 0.4866 0.5025 291,404 +0.02(+4.69%)
Mar 18, 2022 0.4630 0.4939 0.4160 0.4800 444,253 +0.05(+12.07%)
Mar 17, 2022 0.4049 0.4450 0.4049 0.4283 163,486 -0.00(-0.56%)
Mar 16, 2022 0.4600 0.4600 0.4020 0.4307 219,670 -0.01(-2.25%)
Mar 15, 2022 0.4560 0.4560 0.4100 0.4406 316,505 +0.00(+1.06%)
Mar 14, 2022 0.4800 0.4947 0.4286 0.4360 231,001 -0.04(-9.17%)
Mar 11, 2022 0.5074 0.5088 0.4700 0.4800 171,220 -0.01(-2.74%)
Mar 10, 2022 0.4800 0.5000 0.4724 0.4935 305,632 +0.01(+2.94%)
Mar 09, 2022 0.5600 0.5600 0.4663 0.4794 532,999 -0.02(-4.27%)
Mar 08, 2022 0.5419 0.5704 0.4900 0.5008 385,957 -0.02(-3.23%)
Mar 07, 2022 0.4955 0.5694 0.4801 0.5175 885,080 +0.05(+10.79%)
Mar 04, 2022 0.4323 0.4831 0.4285 0.4671 361,744 +0.05(+11.91%)
Mar 03, 2022 0.4500 0.4500 0.4083 0.4174 560,679 +0.00(+0.94%)
Mar 02, 2022 0.3610 0.4159 0.3610 0.4135 176,181 +0.03(+7.94%)
Mar 01, 2022 0.4112 0.4310 0.3725 0.3831 247,432 -0.02(-5.41%)
Feb 28, 2022 0.4151 0.4448 0.4039 0.4050 260,085 -0.01(-1.56%)
Feb 25, 2022 0.3992 0.4342 0.4107 0.4114 265,419 +0.03(+7.56%)
Feb 24, 2022 0.3720 0.4006 0.3507 0.3825 145,655 -0.01(-1.92%)
Feb 23, 2022 0.3400 0.3900 0.3400 0.3900 160,038 +0.05(+14.71%)
Feb 22, 2022 0.3557 0.3700 0.3400 0.3400 81,149 -0.02(-5.21%)
Feb 18, 2022 0.3587 0 -0.04(-9.44%)
Feb 17, 2022 0.3937 0.3963 0.3853 0.3961 60,717 +0.01(+2.04%)
Feb 16, 2022 0.3752 0.3960 0.3748 0.3882 54,053 -0.00(-0.41%)
Feb 15, 2022 0.3900 0.4000 0.3800 0.3898 48,092 -0.00(-0.41%)
Feb 14, 2022 0.4247 0.4247 0.3750 0.3914 142,149 -0.00(-0.91%)
Feb 11, 2022 0.3966 0.4238 0.3800 0.3950 280,463 -0.01(-2.71%)
Feb 10, 2022 0.3931 0.4210 0.3931 0.4060 109,326 -0.01(-2.85%)
Feb 09, 2022 0.4037 0.4196 0.3936 0.4179 119,564 +0.03(+7.15%)
Feb 08, 2022 0.4426 0.4450 0.3838 0.3900 382,784 -0.04(-10.06%)
Feb 07, 2022 0.4500 0.4582 0.4336 0.4336 221,634 -0.00(-1.03%)
Feb 04, 2022 0.4473 0.4508 0.4304 0.4381 96,340 -0.00(-0.54%)
Feb 03, 2022 0.4700 0.4405 132,084 -0.01(-2.11%)
Feb 02, 2022 0.4600 0.4855 0.4400 0.4500 158,926 -0.01(-1.53%)
Feb 01, 2022 0.4600 0.4600 0.4400 0.4570 412,820 +0.03(+7.23%)
Jan 31, 2022 0.4200 0.4267 0.4041 0.4262 165,512 +0.03(+6.55%)
Jan 28, 2022 0.4430 0.4430 0.3953 0.4000 145,789 -0.01(-2.87%)
Jan 27, 2022 0.4500 0.4740 0.4077 0.4118 171,378 -0.04(-8.49%)
Jan 26, 2022 0.4650 0.4650 0.4370 0.4500 215,214 +0.01(+3.02%)
Jan 25, 2022 0.4400 0.4400 0.4190 0.4368 108,775 +0.03(+6.59%)
Jan 24, 2022 0.4200 0.4480 0.4000 0.4098 157,551 -0.02(-4.70%)
Jan 21, 2022 0.4600 0.4760 0.4200 0.4300 190,155 -0.02(-4.44%)
Jan 20, 2022 0.4605 0.4800 0.4500 0.4500 138,801 -0.01(-1.60%)
Jan 19, 2022 0.4760 0.4800 0.4473 0.4573 206,197 -0.01(-2.70%)
Jan 18, 2022 0.4500 0.4750 0.4400 0.4700 572,383 +0.05(+11.14%)
Jan 14, 2022 0.4229 0 -0.01(-2.29%)
Jan 13, 2022 0.3679 0.4329 0.3679 0.4328 661,122 +0.07(+19.23%)
Jan 12, 2022 0.3650 0.3706 0.3598 0.3630 174,580 -0.00(-0.55%)
Jan 11, 2022 0.3516 0.3650 0.3452 0.3650 105,820 +0.02(+7.35%)
Jan 10, 2022 0.3572 0.3587 0.3400 0.3400 24,500 -0.00(-1.16%)
Jan 07, 2022 0.3600 0.3699 0.3356 0.3440 97,644 +0.01(+1.78%)
Jan 06, 2022 0.4000 0.4000 0.3297 0.3380 93,710 +0.00(+0.06%)
Jan 05, 2022 0.3500 0.3592 0.3360 0.3378 29,782 -0.02(-5.17%)
Jan 04, 2022 0.3818 0.3818 0.3500 0.3562 90,455 -0.02(-6.26%)
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.