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

Arianne Phosphate Inc (OP: DRRSF )

0.1844 -0.0125 (-6.35%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 6, 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 (%)
Apr 28, 2017 0.6700 0.6975 0.6570 0.6614 35,399 -0.00(-0.69%)
Apr 27, 2017 0.6664 0.6720 0.6660 0.6660 16,949 -0.01(-0.98%)
Apr 26, 2017 0.7030 0.7030 0.6726 0.6726 117,125 -0.03(-3.91%)
Apr 25, 2017 0.6890 0.7081 0.6890 0.7000 33,030 +0.01(+1.11%)
Apr 24, 2017 0.7121 0.7251 0.6849 0.6923 70,578 -0.02(-2.92%)
Apr 21, 2017 0.7200 0.7200 0.7000 0.7131 52,600 +0.01(+1.86%)
Apr 20, 2017 0.7082 0.7120 0.7000 0.7001 31,630 +0.00(+0.01%)
Apr 19, 2017 0.7100 0.7109 0.6900 0.7000 62,887 -0.01(-1.99%)
Apr 18, 2017 0.7080 0.7251 0.6979 0.7142 162,002 +0.01(+1.65%)
Apr 17, 2017 0.6946 0.7097 0.6700 0.7026 30,790 +0.03(+5.02%)
Apr 13, 2017 0.6503 0.6700 0.6364 0.6690 41,750 +0.04(+6.88%)
Apr 12, 2017 0.6250 0.6337 0.6250 0.6259 20,396 +0.02(+2.61%)
Apr 11, 2017 0.5900 0.6400 0.5900 0.6100 90,400 +0.03(+5.26%)
Apr 10, 2017 0.5759 0.5795 0.5529 0.5795 13,040 +0.01(+1.58%)
Apr 07, 2017 0.5705 0.5705 0.5705 0.5705 1,000 +0.02(+4.18%)
Apr 06, 2017 0.5539 0.5544 0.5476 0.5476 24,500 -0.00(-0.45%)
Apr 05, 2017 0.5500 0.5501 0.5500 0.5501 12,200 -0.02(-3.39%)
Apr 04, 2017 0.5535 0.5695 0.5535 0.5694 20,300 +0.00(+0.60%)
Apr 03, 2017 0.5713 0.5725 0.5640 0.5660 57,260 -0.01(-2.41%)
Mar 31, 2017 0.5603 0.5800 0.5603 0.5800 26,500 +0.01(+1.80%)
Mar 30, 2017 0.5603 0.5698 0.5603 0.5698 1,765 -0.01(-1.77%)
Mar 29, 2017 0.5800 0.5800 0.5800 0.5800 22,000 +0.02(+4.39%)
Mar 27, 2017 0.5556 0.5556 0.5556 0 -0.00(-0.68%)
Mar 24, 2017 0.5709 0.5709 0.5585 0.5594 26,500 -0.02(-3.65%)
Mar 23, 2017 0.5806 0.5806 0.5806 0.5806 1,000 -0.01(-0.92%)
Mar 20, 2017 0.5860 0.5860 0.5860 0 +0.01(+1.03%)
Mar 17, 2017 0.5816 0.5816 0.5800 0.5800 6,000 -0.01(-2.50%)
Mar 16, 2017 0.5949 0.5949 0.5949 0.5949 2,000 -0.01(-0.85%)
Mar 15, 2017 0.6000 0.6000 0.6000 0.6000 500 +0.02(+3.45%)
Mar 14, 2017 0.5800 0.5800 0.5800 0.5800 1,000 -0.02(-3.11%)
Mar 10, 2017 0.5986 0.5986 0.5986 0 -0.01(-1.87%)
Mar 09, 2017 0.6103 0.6103 0.6100 0.6100 3,000 +0.01(+1.67%)
Mar 08, 2017 0.6000 0.6000 0.6000 0.6000 2,500 +0.00(+0.50%)
Mar 07, 2017 0.6020 0.6020 0.5970 0.5970 1,500 +0.02(+3.65%)
Mar 06, 2017 0.5997 0.5997 0.5760 0.5760 9,330 -0.04(-6.25%)
Mar 03, 2017 0.6100 0.6149 0.6100 0.6144 9,500 +0.01(+1.92%)
Mar 02, 2017 0.6028 0.6028 0.6028 0.6028 1,000 +0.00(+0.47%)
Feb 28, 2017 0.6000 0.6000 0.6000 0 -0.07(-10.02%)
Feb 27, 2017 0.6839 0.6839 0.6579 0.6668 13,877 -0.01(-1.98%)
Feb 24, 2017 0.6761 0.6831 0.6680 0.6803 40,300 +0.01(+2.22%)
Feb 23, 2017 0.6459 0.6656 0.6459 0.6655 20,600 +0.02(+3.00%)
Feb 22, 2017 0.6310 0.6461 0.6310 0.6461 10,000 -0.00(-0.60%)
Feb 21, 2017 0.6600 0.6690 0.6491 0.6500 24,320 -0.03(-4.41%)
Feb 17, 2017 0.6800 0.6800 0.6800 0 -0.02(-2.84%)
Feb 16, 2017 0.6300 0.7100 0.6300 0.6999 44,800 +0.10(+16.59%)
Feb 15, 2017 0.6100 0.6286 0.6003 0.6003 5,250 -0.01(-1.44%)
Feb 14, 2017 0.5940 0.6155 0.5940 0.6091 7,365 +0.00(+0.12%)
Feb 13, 2017 0.6234 0.6234 0.6003 0.6084 8,600 +0.02(+3.10%)
Feb 10, 2017 0.6000 0.6000 0.5901 0.5901 5,100 -0.01(-1.17%)
Feb 09, 2017 0.6060 0.6060 0.5971 0.5971 9,000 +0.01(+1.07%)
Feb 07, 2017 0.5908 0.5908 0.5908 0 -0.01(-1.53%)
Feb 06, 2017 0.6000 0.6000 0.6000 0.6000 4,000 +0.01(+1.15%)
Feb 03, 2017 0.6101 0.6101 0.5932 0.5932 4,000 -0.01(-1.13%)
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.