ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Arianne Phosphate Inc (OP: DRRSF )

0.1430 +0.0020 (+1.42%)
Streaming Delayed Price Updated: 2:23 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.1401 0.1450 0.1401 0.1430 11,800 +0.00(+1.42%)
Oct 03, 2024 0.1434 0.1493 0.1410 0.1410 4,100 -0.00(-2.62%)
Oct 02, 2024 0.1446 0.1457 0.1400 0.1448 860 +0.00(+1.54%)
Oct 01, 2024 0.1470 0.1470 0.1426 0.1426 36,000 -0.00(-2.99%)
Sep 30, 2024 0.1477 0.1477 0.1435 0.1470 5,368 +0.00(+1.80%)
Sep 27, 2024 0.1406 0.1500 0.1400 0.1444 4,426 -0.00(-0.07%)
Sep 26, 2024 0.1458 0.1458 0.1400 0.1445 147,023 +0.00(+0.70%)
Sep 25, 2024 0.1500 0.1500 0.1400 0.1435 43,282 -0.01(-4.33%)
Sep 24, 2024 0.1500 0.1560 0.1439 0.1500 26,484 -0.01(-6.25%)
Sep 23, 2024 0.1524 0.1620 0.1524 0.1600 74,229 +0.02(+14.29%)
Sep 20, 2024 0.1470 0.1543 0.1400 0.1400 114,200 -0.01(-4.76%)
Sep 19, 2024 0.1550 0.1550 0.1410 0.1470 89,553 -0.00(-1.67%)
Sep 18, 2024 0.1599 0.1599 0.1495 0.1495 58,500 -0.01(-7.09%)
Sep 17, 2024 0.1550 0.1609 0.1533 0.1609 67,600 -0.00(-2.13%)
Sep 16, 2024 0.1550 0.1672 0.1550 0.1644 147,992 +0.01(+6.06%)
Sep 13, 2024 0.1545 0.1550 0.1433 0.1550 20,600 +0.01(+5.80%)
Sep 12, 2024 0.1400 0.1465 0.1314 0.1465 122,487 -0.00(-1.01%)
Sep 11, 2024 0.1374 0.1485 0.1374 0.1480 47,499 +0.01(+5.56%)
Sep 10, 2024 0.1461 0.1461 0.1374 0.1402 112,900 -0.00(-0.99%)
Sep 09, 2024 0.1475 0.1475 0.1388 0.1416 8,300 -0.01(-6.10%)
Sep 05, 2024 0.1508 5,000 -0.00(-1.24%)
Sep 04, 2024 0.1550 0.1550 0.1470 0.1527 21,201 +0.00(+2.48%)
Sep 03, 2024 0.1490 0.1537 0.1490 0.1490 44,005 -0.01(-6.05%)
Aug 30, 2024 0.1460 0.1586 0.1440 0.1586 118,353 +0.02(+12.96%)
Aug 29, 2024 0.1381 0.1413 0.1381 0.1404 65,458 -0.00(-0.64%)
Aug 28, 2024 0.1391 0.1440 0.1266 0.1413 313,225 +0.01(+5.13%)
Aug 27, 2024 0.1295 0.1350 0.1210 0.1344 34,283 -0.01(-6.60%)
Aug 26, 2024 0.1400 0.1465 0.1400 0.1439 18,800 +0.00(+2.79%)
Aug 23, 2024 0.1371 0.1400 0.1371 0.1400 14,312 +0.00(+3.24%)
Aug 22, 2024 0.1331 0.1360 0.1300 0.1356 51,142 -0.00(-1.24%)
Aug 21, 2024 0.1388 0.1420 0.1373 0.1373 3,395 -0.00(-3.31%)
Aug 20, 2024 0.1122 0.1420 0.1122 0.1420 26,200 +0.01(+4.57%)
Aug 19, 2024 0.1420 0.1420 0.1300 0.1358 74,200 +0.00(+0.59%)
Aug 16, 2024 0.1446 0.1454 0.1300 0.1350 705,499 -0.01(-8.35%)
Aug 15, 2024 0.1400 0.1473 0.1400 0.1473 42,865 +0.01(+5.97%)
Aug 14, 2024 0.1390 0.1392 0.1381 0.1390 28,250 -0.00(-0.71%)
Aug 13, 2024 0.1380 0.1427 0.1380 0.1400 41,805 +0.00(+1.16%)
Aug 12, 2024 0.1384 0.1400 0.1380 0.1384 57,632 -0.00(-1.14%)
Aug 09, 2024 0.1396 0.1400 0.1350 0.1400 3,400 -0.00(-2.44%)
Aug 08, 2024 0.1388 0.1435 0.1362 0.1435 26,125 +0.00(+2.50%)
Aug 07, 2024 0.1347 0.1460 0.1338 0.1400 35,200 +0.00(+2.26%)
Aug 06, 2024 0.1400 0.1431 0.1352 0.1369 32,911 +0.00(+3.32%)
Aug 05, 2024 0.1300 0.1400 0.1101 0.1325 165,450 -0.00(-1.85%)
Aug 02, 2024 0.1331 0.1411 0.1268 0.1350 89,227 -0.00(-0.81%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.