Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arianne Phosphate Inc (OP: DRRSF )

0.1200 -0.0071 (-5.59%)
Streaming Delayed Price Updated: 3:00 PM EST, Nov 25, 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 (%)
Nov 22, 2024 0.1270 0.1280 0.1250 0.1271 20,208 +0.00(+1.84%)
Nov 21, 2024 0.1200 0.1282 0.1124 0.1248 55,700 +0.00(+4.00%)
Nov 20, 2024 0.1185 0.1200 0.1007 0.1200 74,714 +0.00(+0.08%)
Nov 19, 2024 0.1219 0.1236 0.1160 0.1199 102,452 -0.01(-9.85%)
Nov 18, 2024 0.1249 0.1330 0.1249 0.1330 16,691 +0.00(+3.50%)
Nov 15, 2024 0.1300 0.1300 0.1227 0.1285 13,350 +0.00(+0.39%)
Nov 14, 2024 0.1300 0.1320 0.1265 0.1280 16,076 +0.00(+0.00%)
Nov 13, 2024 0.1311 0.1319 0.1240 0.1280 20,053 -0.00(-2.88%)
Nov 12, 2024 0.1340 0.1340 0.1206 0.1318 188,610 -0.00(-0.38%)
Nov 11, 2024 0.1310 0.1400 0.1008 0.1323 115,001 +0.00(+0.23%)
Nov 08, 2024 0.1295 0.1320 0.1200 0.1320 36,629 +0.00(+0.76%)
Nov 07, 2024 0.1313 0.1340 0.1286 0.1310 99,360 -0.00(-2.38%)
Nov 06, 2024 0.1400 0.1400 0.1320 0.1342 52,940 -0.00(-2.61%)
Nov 05, 2024 0.1310 0.1378 0.1310 0.1378 19,350 +0.00(+3.22%)
Nov 04, 2024 0.1315 0.1383 0.1315 0.1335 37,739 +0.00(+0.38%)
Nov 01, 2024 0.1316 0.1360 0.1316 0.1330 39,850 -0.00(-0.75%)
Oct 31, 2024 0.1360 0.1360 0.1311 0.1340 8,517 +0.00(+0.30%)
Oct 30, 2024 0.1336 0.1360 0.1336 0.1336 34,896 -0.00(-0.30%)
Oct 29, 2024 0.1321 0.1340 0.1310 0.1340 202,200 +0.00(+0.07%)
Oct 28, 2024 0.1329 0.1360 0.1250 0.1339 52,936 -0.00(-0.15%)
Oct 25, 2024 0.1371 0.1371 0.1293 0.1341 57,593 -0.00(-1.76%)
Oct 24, 2024 0.1400 0.1400 0.1340 0.1365 150,772 +0.00(+0.89%)
Oct 23, 2024 0.1358 0.1370 0.1310 0.1353 45,350 -0.00(-2.03%)
Oct 22, 2024 0.1350 0.1385 0.1350 0.1381 28,700 -0.00(-1.36%)
Oct 21, 2024 0.1340 0.1400 0.1340 0.1400 33,600 +0.01(+3.70%)
Oct 18, 2024 0.1382 0.1427 0.1300 0.1350 114,850 -0.00(-2.53%)
Oct 17, 2024 0.1460 0.1490 0.1293 0.1385 82,800 -0.01(-3.89%)
Oct 16, 2024 0.1550 0.1550 0.1441 0.1441 185,408 -0.02(-9.94%)
Oct 15, 2024 0.1501 0.1700 0.1501 0.1600 56,506 -0.01(-5.88%)
Oct 14, 2024 0.1659 0.1745 0.1659 0.1700 95,660 +0.01(+7.39%)
Oct 11, 2024 0.1558 0.1617 0.1532 0.1583 99,763 -0.00(-0.44%)
Oct 10, 2024 0.1500 0.1700 0.1500 0.1590 331,624 +0.01(+8.90%)
Oct 09, 2024 0.1460 0.1460 0.1460 0.1460 100 +0.00(+2.89%)
Oct 08, 2024 0.1400 0.1465 0.1400 0.1419 10,600 -0.00(-2.14%)
Oct 07, 2024 0.1427 0.1450 0.1400 0.1450 3,558 +0.00(+1.40%)
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%)
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.