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

Arianne Phosphate Inc (OP: DRRSF )

0.1942 +0.0013 (+0.67%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 24, 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 (%)
Jan 31, 2023 0.2408 0.2559 0.2340 0.2425 450,825 +0.00(+1.04%)
Jan 30, 2023 0.2417 0.2460 0.2378 0.2400 34,586 -0.00(-1.11%)
Jan 27, 2023 0.2446 0.2446 0.2322 0.2427 95,355 -0.01(-2.06%)
Jan 26, 2023 0.2470 0.2494 0.2394 0.2478 53,800 +0.00(+0.73%)
Jan 25, 2023 0.2398 0.2525 0.2398 0.2460 69,313 -0.00(-1.01%)
Jan 24, 2023 0.2567 0.2567 0.2312 0.2485 384,902 -0.01(-3.76%)
Jan 23, 2023 0.2510 0.2582 0.2469 0.2582 338,991 +0.00(+1.22%)
Jan 20, 2023 0.2596 0.2637 0.2551 0.2551 32,615 -0.01(-1.92%)
Jan 19, 2023 0.2787 0.2787 0.2550 0.2601 34,901 -0.01(-3.84%)
Jan 18, 2023 0.2727 0.2727 0.2588 0.2705 71,460 -0.00(-1.56%)
Jan 17, 2023 0.2728 0.2748 0.2650 0.2748 270,286 +0.01(+2.16%)
Jan 13, 2023 0.2687 0.2714 0.2614 0.2690 57,954 -0.00(-0.30%)
Jan 12, 2023 0.2691 0.2700 0.2638 0.2698 8,315 +0.01(+2.98%)
Jan 11, 2023 0.2614 0.2686 0.2604 0.2620 3,675 -0.01(-2.28%)
Jan 10, 2023 0.2628 0.2688 0.2587 0.2681 11,587 +0.00(+1.17%)
Jan 09, 2023 0.2650 0.2700 0.2624 0.2650 191,540 -0.01(-2.57%)
Jan 06, 2023 0.2650 0.2740 0.2650 0.2720 74,360 +0.01(+2.64%)
Jan 05, 2023 0.2650 0.2729 0.2650 0.2650 26,944 +0.00(+0.00%)
Jan 04, 2023 0.2651 0.2740 0.2650 0.2650 15,301 -0.01(-2.11%)
Jan 03, 2023 0.2699 0.2800 0.2651 0.2707 44,212 +0.01(+2.11%)
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%)
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.