Recent Quotes
My Watchlist
Indicators
Local Stocks
San Gabriel Valley
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arianne Phosphate Inc (OP: DRRSF )

0.1400 +0.0031 (+2.26%)
Streaming Delayed Price Updated: 3:22 PM EDT, Aug 7, 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 (%)
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%)
Aug 01, 2024 0.1440 0.1451 0.1361 0.1361 202,611 -0.01(-4.36%)
Jul 31, 2024 0.1458 0.1458 0.1400 0.1423 55,165 -0.00(-0.35%)
Jul 30, 2024 0.1522 0.1575 0.1428 0.1428 109,750 -0.01(-5.31%)
Jul 29, 2024 0.1576 0.1600 0.1500 0.1508 132,313 -0.01(-3.46%)
Jul 26, 2024 0.1600 0.1700 0.1500 0.1562 70,826 -0.01(-4.35%)
Jul 25, 2024 0.1625 0.1633 0.1580 0.1633 43,500 +0.00(+0.18%)
Jul 24, 2024 0.1601 0.1630 0.1591 0.1630 140,057 +0.00(+2.13%)
Jul 23, 2024 0.1629 0.1638 0.1530 0.1596 29,642 -0.00(-0.13%)
Jul 22, 2024 0.1584 0.1622 0.1550 0.1598 51,188 +0.00(+0.31%)
Jul 19, 2024 0.1687 0.1687 0.1585 0.1593 179,251 -0.01(-3.80%)
Jul 18, 2024 0.1710 0.1710 0.1630 0.1656 72,300 -0.00(-1.43%)
Jul 17, 2024 0.1718 0.1757 0.1676 0.1680 52,050 -0.01(-4.55%)
Jul 16, 2024 0.1747 0.1803 0.1695 0.1760 101,942 +0.00(+0.06%)
Jul 15, 2024 0.1750 0.1803 0.1731 0.1759 51,965 -0.00(-0.40%)
Jul 12, 2024 0.1813 0.1897 0.1735 0.1766 159,855 -0.01(-4.39%)
Jul 11, 2024 0.1855 0.1910 0.1749 0.1847 119,700 +0.00(+0.11%)
Jul 10, 2024 0.1821 0.1950 0.1821 0.1845 19,064 +0.00(+0.33%)
Jul 09, 2024 0.1900 0.1974 0.1800 0.1839 67,590 -0.01(-3.72%)
Jul 08, 2024 0.1955 0.2110 0.1850 0.1910 85,239 -0.02(-8.57%)
Jul 05, 2024 0.1990 0.2089 0.1903 0.2089 103,610 +0.01(+4.97%)
Jul 03, 2024 0.1950 0.2020 0.1950 0.1990 17,500 +0.00(+2.05%)
Jul 02, 2024 0.2200 0.2200 0.1930 0.1950 130,267 -0.04(-16.02%)
Jul 01, 2024 0.2300 0.2400 0.2178 0.2322 145,445 +0.02(+10.05%)
Jun 28, 2024 0.1900 0.2400 0.1850 0.2110 690,778 +0.03(+14.67%)
Jun 27, 2024 0.1854 0.1854 0.1740 0.1840 62,110 +0.00(+2.22%)
Jun 26, 2024 0.1577 0.1848 0.1577 0.1800 14,300 -0.00(-1.96%)
Jun 25, 2024 0.1750 0.1836 0.1700 0.1836 41,165 +0.01(+4.32%)
Jun 24, 2024 0.1631 0.1778 0.1631 0.1760 190,100 +0.00(+0.17%)
Jun 21, 2024 0.1788 0.1929 0.1550 0.1757 199,665 -0.01(-4.51%)
Jun 20, 2024 0.1970 0.1970 0.1670 0.1840 190,913 +0.00(+2.34%)
Jun 18, 2024 0.2000 0.2000 0.1744 0.1798 92,760 -0.01(-5.81%)
Jun 17, 2024 0.1751 0.1909 0.1750 0.1909 251,260 +0.02(+9.02%)
Jun 14, 2024 0.1774 0.1800 0.1736 0.1751 49,910 -0.00(-2.72%)
Jun 13, 2024 0.1801 0.1825 0.1786 0.1800 51,935 -0.00(-1.26%)
Jun 12, 2024 0.1789 0.1833 0.1750 0.1823 65,021 +0.00(+2.13%)
Jun 11, 2024 0.2000 0.2000 0.1781 0.1785 59,154 -0.01(-3.09%)
Jun 10, 2024 0.1870 0.1870 0.1745 0.1842 139,950 +0.00(+2.33%)
Jun 07, 2024 0.1774 0.1835 0.1741 0.1800 63,883 -0.00(-0.94%)
Jun 06, 2024 0.1730 0.1821 0.1730 0.1817 19,576 -0.00(-1.78%)
Jun 05, 2024 0.1900 0.1900 0.1784 0.1850 122,300 +0.00(+2.27%)
Jun 04, 2024 0.1900 0.1900 0.1763 0.1809 32,500 -0.00(-1.36%)
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.