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

Arianne Phosphate Inc (OP: DRRSF )

0.2001 -0.0039 (-1.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 0.2968 0.3030 0.2910 0.2995 83,884 +0.01(+3.28%)
Jul 28, 2023 0.2910 0.2923 0.2850 0.2900 13,150 -0.00(-1.23%)
Jul 27, 2023 0.3000 0.3030 0.2898 0.2936 98,366 -0.01(-2.13%)
Jul 26, 2023 0.3002 0.3120 0.2911 0.3000 77,605 -0.00(-1.09%)
Jul 25, 2023 0.2970 0.3033 0.2917 0.3033 96,445 +0.00(+1.61%)
Jul 24, 2023 0.2842 0.3025 0.2842 0.2985 155,105 +0.02(+7.03%)
Jul 21, 2023 0.2691 0.2789 0.2644 0.2789 137,927 +0.01(+4.14%)
Jul 20, 2023 0.2640 0.2685 0.2622 0.2678 33,604 -0.00(-0.30%)
Jul 19, 2023 0.2696 0.2704 0.2618 0.2686 35,860 -0.01(-1.90%)
Jul 18, 2023 0.2800 0.2812 0.2679 0.2738 123,085 -0.01(-3.49%)
Jul 17, 2023 0.2870 0.2900 0.2837 0.2837 27,704 -0.01(-2.17%)
Jul 14, 2023 0.2900 0.2905 0.2833 0.2900 48,654 -0.00(-0.07%)
Jul 13, 2023 0.2870 0.2905 0.2700 0.2902 221,175 -0.00(-0.10%)
Jul 12, 2023 0.2950 0.2950 0.2852 0.2905 5,925 +0.01(+2.65%)
Jul 11, 2023 0.2886 0.2909 0.2800 0.2830 68,254 -0.01(-4.07%)
Jul 10, 2023 0.2890 0.2950 0.2864 0.2950 15,389 +0.01(+1.97%)
Jul 07, 2023 0.3060 0.3060 0.2852 0.2893 69,067 -0.01(-2.43%)
Jul 06, 2023 0.2932 0.3060 0.2920 0.2965 10,334 -0.00(-1.17%)
Jul 05, 2023 0.3030 0.3098 0.2978 0.3000 52,784 -0.02(-6.25%)
Jul 03, 2023 0.3060 0.3200 0.3060 0.3200 41,416 +0.01(+3.93%)
Jun 30, 2023 0.3170 0.3180 0.3030 0.3079 59,210 -0.00(-0.68%)
Jun 29, 2023 0.3100 0.3142 0.3021 0.3100 54,538 -0.01(-2.45%)
Jun 28, 2023 0.3252 0.3252 0.3171 0.3178 40,700 -0.01(-2.37%)
Jun 27, 2023 0.3172 0.3255 0.3107 0.3255 47,510 +0.01(+3.07%)
Jun 26, 2023 0.2959 0.3200 0.2959 0.3158 76,400 +0.02(+7.45%)
Jun 23, 2023 0.2925 0.2959 0.2739 0.2939 134,274 -0.00(-0.68%)
Jun 22, 2023 0.2933 0.2959 0.2933 0.2959 19,325 +0.00(+0.03%)
Jun 21, 2023 0.2958 0.2958 0.2897 0.2958 73,039 +0.02(+5.64%)
Jun 20, 2023 0.2891 0.2940 0.2799 0.2800 71,813 -0.01(-3.75%)
Jun 16, 2023 0.2745 0.2909 0.2745 0.2909 5,550 +0.01(+3.89%)
Jun 15, 2023 0.2760 0.2800 0.2700 0.2800 17,150 +0.01(+3.09%)
Jun 14, 2023 0.2871 0.2887 0.2716 0.2716 12,834 -0.01(-2.97%)
Jun 13, 2023 0.2779 0.2799 0.2700 0.2799 46,683 +0.01(+2.60%)
Jun 12, 2023 0.2802 0.2802 0.2702 0.2728 42,596 -0.01(-3.77%)
Jun 09, 2023 0.2840 0.3096 0.2821 0.2835 48,745 -0.03(-9.08%)
Jun 08, 2023 0.3009 0.3118 0.2935 0.3118 11,601 -0.00(-0.03%)
Jun 07, 2023 0.2877 0.3119 0.2877 0.3119 23,852 +0.01(+3.97%)
Jun 06, 2023 0.2969 0.3000 0.2900 0.3000 241,864 +0.00(+0.74%)
Jun 05, 2023 0.2600 0.3114 0.2600 0.2978 354,787 +0.01(+5.19%)
Jun 02, 2023 0.2871 0.2949 0.2685 0.2831 1,672,779 -0.01(-2.38%)
Jun 01, 2023 0.2866 0.2900 0.2866 0.2900 13,100 +0.00(+0.31%)
May 31, 2023 0.2826 0.2891 0.2800 0.2891 145,608 -0.00(-0.31%)
May 30, 2023 0.2863 0.2924 0.2830 0.2900 125,137 +0.00(+0.55%)
May 26, 2023 0.2864 0.2906 0.2785 0.2884 43,080 +0.01(+2.09%)
May 25, 2023 0.2850 0.2904 0.2799 0.2825 97,953 -0.01(-2.99%)
May 24, 2023 0.2860 0.2912 0.2839 0.2912 51,598 +0.00(+0.07%)
May 23, 2023 0.2682 0.2953 0.2682 0.2910 21,274 +0.01(+1.78%)
May 22, 2023 0.2954 0.2954 0.2818 0.2859 15,764 +0.00(+0.03%)
May 19, 2023 0.2952 0.2952 0.2756 0.2858 26,074 +0.02(+7.44%)
May 18, 2023 0.2785 0.2798 0.2660 0.2660 39,469 -0.02(-6.11%)
May 17, 2023 0.2863 0.2863 0.2700 0.2833 76,638 +0.00(+0.96%)
May 16, 2023 0.2844 0.2919 0.2794 0.2806 65,545 -0.01(-1.96%)
May 15, 2023 0.2300 0.2895 0.2300 0.2862 45,765 +0.03(+11.45%)
May 12, 2023 0.2683 0.2701 0.2500 0.2568 77,154 +0.00(+0.35%)
May 11, 2023 0.2678 0.2770 0.2400 0.2559 93,566 -0.02(-6.61%)
May 10, 2023 0.2700 0.2740 0.2500 0.2740 271,740 +0.00(+1.48%)
May 09, 2023 0.2844 0.2844 0.2700 0.2700 108,553 -0.01(-2.35%)
May 08, 2023 0.2925 0.2933 0.2757 0.2765 94,965 -0.02(-6.27%)
May 05, 2023 0.2989 0.2994 0.2938 0.2950 9,298 +0.00(+0.00%)
May 04, 2023 0.2953 0.2973 0.2950 0.2950 22,506 +0.00(+0.41%)
May 03, 2023 0.2939 0.2939 0.2807 0.2938 23,686 -0.00(-0.03%)
May 02, 2023 0.2900 0.2939 0.2800 0.2939 185,223 -0.00(-0.37%)
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.