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 (%)
Dec 30, 2022 0.2650 0.2803 0.2650 0.2651 114,966 +0.00(+0.04%)
Dec 29, 2022 0.2656 0.2677 0.2650 0.2650 47,142 -0.00(-0.75%)
Dec 28, 2022 0.2736 0.2753 0.2650 0.2670 132,250 -0.01(-3.82%)
Dec 27, 2022 0.2610 0.2790 0.2610 0.2776 42,919 +0.01(+4.87%)
Dec 23, 2022 0.2545 0.2684 0.2545 0.2647 61,592 +0.00(+1.81%)
Dec 22, 2022 0.2608 0.2608 0.2550 0.2600 81,125 +0.00(+1.25%)
Dec 21, 2022 0.2540 0.2616 0.2443 0.2568 113,570 +0.00(+1.06%)
Dec 20, 2022 0.2663 0.2663 0.2497 0.2541 199,188 -0.01(-2.27%)
Dec 19, 2022 0.2618 0.2715 0.2600 0.2600 242,815 -0.00(-1.55%)
Dec 16, 2022 0.2780 0.2858 0.2641 0.2641 287,908 -0.02(-5.68%)
Dec 15, 2022 0.2800 0.2957 0.2800 0.2800 81,275 -0.02(-5.50%)
Dec 14, 2022 0.2968 0.3000 0.2874 0.2963 91,400 +0.01(+2.70%)
Dec 13, 2022 0.2740 0.2890 0.2740 0.2885 207,284 +0.02(+6.89%)
Dec 12, 2022 0.2652 0.2743 0.2617 0.2699 29,546 +0.00(+0.19%)
Dec 09, 2022 0.2580 0.2791 0.2566 0.2694 59,720 -0.01(-3.20%)
Dec 08, 2022 0.2788 0.2822 0.2741 0.2783 34,085 +0.00(+0.61%)
Dec 07, 2022 0.2615 0.2766 0.2615 0.2766 14,956 +0.01(+2.71%)
Dec 06, 2022 0.2841 0.2841 0.2675 0.2693 43,450 -0.02(-5.61%)
Dec 05, 2022 0.2900 0.3000 0.2745 0.2853 74,533 -0.01(-4.07%)
Dec 02, 2022 0.2901 0.3051 0.2901 0.2974 49,615 -0.01(-2.49%)
Dec 01, 2022 0.3184 0.3184 0.2985 0.3050 118,620 -0.01(-3.05%)
Nov 30, 2022 0.2892 0.3150 0.2892 0.3146 144,255 +0.03(+12.36%)
Nov 29, 2022 0.2625 0.2828 0.2608 0.2800 394,537 +0.02(+7.69%)
Nov 28, 2022 0.2690 0.2698 0.2600 0.2600 69,264 -0.01(-3.81%)
Nov 25, 2022 0.2699 0.2706 0.2675 0.2703 109,273 -0.00(-0.18%)
Nov 23, 2022 0.2667 0.2708 0.2620 0.2708 95,402 +0.01(+2.58%)
Nov 22, 2022 0.2600 0.2640 0.2600 0.2640 56,374 -0.00(-0.34%)
Nov 21, 2022 0.2674 0.2684 0.2643 0.2649 3,889 +0.00(+0.88%)
Nov 18, 2022 0.2771 0.2780 0.2613 0.2626 75,237 -0.01(-4.09%)
Nov 17, 2022 0.2800 0.2819 0.2680 0.2738 104,277 -0.02(-5.46%)
Nov 16, 2022 0.2975 0.2994 0.2853 0.2896 38,933 -0.00(-0.65%)
Nov 15, 2022 0.2830 0.2991 0.2830 0.2915 68,676 +0.01(+4.03%)
Nov 14, 2022 0.2898 0.2995 0.2802 0.2802 54,054 -0.02(-5.97%)
Nov 11, 2022 0.2957 0.2988 0.2874 0.2980 19,624 +0.01(+1.78%)
Nov 10, 2022 0.2950 0.2950 0.2835 0.2928 39,578 +0.00(+0.00%)
Nov 09, 2022 0.2919 0.2928 0.2818 0.2928 6,242 +0.00(+0.07%)
Nov 08, 2022 0.3100 0.3100 0.2810 0.2926 111,873 -0.01(-2.66%)
Nov 07, 2022 0.3061 0.3076 0.2898 0.3006 60,572 -0.01(-2.50%)
Nov 04, 2022 0.3000 0.3120 0.3000 0.3083 33,100 +0.01(+4.51%)
Nov 03, 2022 0.3000 0.3062 0.2950 0.2950 74,601 -0.01(-2.96%)
Nov 02, 2022 0.2900 0.3169 0.2900 0.3040 122,825 +0.01(+4.83%)
Nov 01, 2022 0.2610 0.2945 0.2610 0.2900 107,826 +0.02(+6.70%)
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%)
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.