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

Arianne Phosphate Inc (OP: DRRSF )

0.1899 +0.0016 (+0.85%)
Streaming Delayed Price Updated: 10:20 AM 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 (%)
Apr 25, 2024 0.1901 0.1960 0.1800 0.1883 36,300 -0.01(-3.04%)
Apr 24, 2024 0.1904 0.2050 0.1850 0.1942 328,450 +0.00(+0.67%)
Apr 23, 2024 0.1925 0.1981 0.1850 0.1929 225,491 -0.00(-2.18%)
Apr 22, 2024 0.1850 0.2020 0.1850 0.1972 67,180 -0.00(-0.20%)
Apr 19, 2024 0.2043 0.2043 0.1950 0.1976 71,855 -0.00(-1.25%)
Apr 18, 2024 0.2090 0.2090 0.1952 0.2001 47,010 -0.00(-1.91%)
Apr 17, 2024 0.2076 0.2094 0.2001 0.2040 68,900 -0.01(-3.27%)
Apr 16, 2024 0.2080 0.2132 0.1953 0.2109 280,624 +0.01(+3.18%)
Apr 15, 2024 0.1900 0.2080 0.1801 0.2044 297,514 +0.02(+9.01%)
Apr 12, 2024 0.1878 0.1968 0.1875 0.1875 21,099 -0.01(-3.85%)
Apr 11, 2024 0.1950 0.2027 0.1905 0.1950 37,350 -0.00(-1.52%)
Apr 10, 2024 0.1975 0.2000 0.1950 0.1980 36,292 -0.00(-1.49%)
Apr 09, 2024 0.2080 0.2080 0.2010 0.2010 40,584 -0.00(-0.25%)
Apr 08, 2024 0.2080 0.2080 0.1950 0.2015 40,564 -0.00(-0.49%)
Apr 05, 2024 0.2080 0.2080 0.2000 0.2025 70,975 -0.01(-3.11%)
Apr 04, 2024 0.2000 0.2090 0.1977 0.2090 67,701 +0.01(+2.55%)
Apr 03, 2024 0.1928 0.2038 0.1900 0.2038 123,850 +0.01(+7.32%)
Apr 02, 2024 0.1900 0.1920 0.1860 0.1899 87,266 +0.00(+1.33%)
Apr 01, 2024 0.2090 0.2090 0.1850 0.1874 280,385 -0.02(-8.67%)
Mar 28, 2024 0.1791 0.2087 0.1791 0.2052 91,456 +0.01(+7.38%)
Mar 27, 2024 0.1863 0.1936 0.1850 0.1911 113,554 -0.00(-0.98%)
Mar 26, 2024 0.1928 0.1999 0.1860 0.1930 154,320 -0.01(-5.81%)
Mar 25, 2024 0.2070 0.2099 0.1955 0.2049 69,557 -0.00(-1.40%)
Mar 22, 2024 0.2116 0.2116 0.2050 0.2078 23,381 -0.01(-3.97%)
Mar 21, 2024 0.2074 0.2188 0.2050 0.2164 60,190 +0.01(+2.80%)
Mar 20, 2024 0.2101 0.2105 0.2000 0.2105 145,300 +0.00(+2.04%)
Mar 19, 2024 0.2130 0.2160 0.1998 0.2063 76,265 -0.01(-4.05%)
Mar 18, 2024 0.2200 0.2200 0.2056 0.2150 84,144 -0.01(-4.10%)
Mar 15, 2024 0.2180 0.2242 0.2066 0.2242 158,150 -0.00(-0.13%)
Mar 14, 2024 0.2284 0.2290 0.2151 0.2245 75,850 -0.01(-3.73%)
Mar 13, 2024 0.2325 0.2480 0.2282 0.2332 85,206 +0.01(+6.00%)
Mar 12, 2024 0.2160 0.2300 0.2090 0.2200 135,562 -0.01(-3.72%)
Mar 11, 2024 0.2153 0.2285 0.2144 0.2285 81,800 -0.00(-0.26%)
Mar 08, 2024 0.2235 0.2400 0.2200 0.2291 78,800 -0.00(-0.74%)
Mar 07, 2024 0.2150 0.2350 0.2050 0.2308 398,754 +0.02(+9.90%)
Mar 06, 2024 0.2020 0.2100 0.2020 0.2100 59,489 +0.01(+3.96%)
Mar 05, 2024 0.2049 0.2051 0.2000 0.2020 21,986 -0.00(-1.51%)
Mar 04, 2024 0.2070 0.2256 0.2000 0.2051 214,415 +0.00(+0.54%)
Mar 01, 2024 0.2020 0.2080 0.2000 0.2040 114,010 -0.00(-0.29%)
Feb 29, 2024 0.2150 0.2200 0.2032 0.2046 177,800 -0.01(-4.84%)
Feb 28, 2024 0.2028 0.2150 0.2028 0.2150 67,249 +0.00(+1.18%)
Feb 27, 2024 0.2173 0.2312 0.2050 0.2125 452,997 -0.01(-5.13%)
Feb 26, 2024 0.2460 0.2460 0.2110 0.2240 234,969 -0.02(-8.79%)
Feb 23, 2024 0.2412 0.2456 0.2288 0.2456 46,385 +0.01(+4.51%)
Feb 22, 2024 0.2550 0.2550 0.2272 0.2350 214,225 -0.01(-5.62%)
Feb 21, 2024 0.2552 0.2552 0.2415 0.2490 23,133 -0.01(-2.43%)
Feb 20, 2024 0.2541 0.2623 0.2541 0.2552 220,304 -0.00(-0.31%)
Feb 16, 2024 0.2550 0.2600 0.2500 0.2560 26,950 +0.00(+0.39%)
Feb 15, 2024 0.2500 0.2608 0.2499 0.2550 33,370 +0.01(+2.00%)
Feb 14, 2024 0.2508 0.2508 0.2498 0.2500 35,045 +0.00(+2.00%)
Feb 13, 2024 0.2517 0.2559 0.2360 0.2451 35,140 -0.00(-1.92%)
Feb 12, 2024 0.2502 0.2530 0.2400 0.2499 65,347 +0.01(+4.00%)
Feb 09, 2024 0.2400 0.2500 0.2341 0.2403 113,787 -0.00(-1.92%)
Feb 08, 2024 0.2450 0.2496 0.2400 0.2450 132,450 -0.00(-1.96%)
Feb 07, 2024 0.2300 0.2684 0.2300 0.2499 195,363 -0.02(-5.91%)
Feb 06, 2024 0.2621 0.2656 0.2550 0.2656 32,080 +0.01(+4.28%)
Feb 05, 2024 0.2900 0.2900 0.2537 0.2547 263,367 -0.03(-10.00%)
Feb 02, 2024 0.2850 0.2944 0.2670 0.2830 149,344 -0.00(-1.32%)
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.