Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arianne Phosphate Inc (OP: DRRSF )

0.1833 +0.0048 (+2.69%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 12, 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 (%)
Oct 29, 2021 0.4000 0.4000 0.3627 0.3792 48,860 -0.01(-2.62%)
Oct 28, 2021 0.3865 0.3894 0.3822 0.3894 11,335 +0.00(+0.03%)
Oct 27, 2021 0.3893 0.3945 0.3808 0.3893 97,156 -0.01(-1.79%)
Oct 26, 2021 0.4309 0.3964 100,181 -0.02(-5.39%)
Oct 25, 2021 0.3975 0.4400 0.3975 0.4190 210,200 +0.02(+5.59%)
Oct 22, 2021 0.3800 0.4000 0.3800 0.3968 125,663 +0.04(+10.65%)
Oct 21, 2021 0.3350 0.3600 0.3350 0.3586 149,985 +0.02(+6.85%)
Oct 20, 2021 0.3410 0.3413 0.3350 0.3356 42,237 -0.00(-1.29%)
Oct 19, 2021 0.3487 0.3500 0.3290 0.3400 146,469 -0.00(-1.16%)
Oct 18, 2021 0.3631 0.3631 0.3369 0.3440 50,552 -0.01(-2.02%)
Oct 15, 2021 0.3060 0.3562 0.3060 0.3511 47,655 +0.01(+3.26%)
Oct 14, 2021 0.3292 0.3506 0.3292 0.3400 338,828 +0.02(+6.25%)
Oct 13, 2021 0.3216 0.3288 0.3163 0.3200 175,144 +0.01(+3.26%)
Oct 12, 2021 0.3241 0.3241 0.2928 0.3099 183,000 -0.01(-3.34%)
Oct 11, 2021 0.3277 0.3304 0.3153 0.3206 12,500 +0.01(+3.55%)
Oct 08, 2021 0.3100 0.3174 0.3096 0.3096 42,360 +0.00(+1.34%)
Oct 07, 2021 0.3008 0.3055 0.3000 0.3055 11,365 -0.00(-1.45%)
Oct 06, 2021 0.3100 0.3100 0.3056 0.3100 15,004 +0.00(+0.00%)
Oct 05, 2021 0.3054 0.3188 0.3054 0.3100 17,005 -0.01(-3.97%)
Oct 04, 2021 0.3340 0.3340 0.3161 0.3228 23,135 -0.00(-0.55%)
Oct 01, 2021 0.3137 0.3322 0.3137 0.3246 43,110 +0.01(+2.53%)
Sep 30, 2021 0.3063 0.3180 0.3063 0.3166 145,540 +0.00(+0.64%)
Sep 29, 2021 0.3341 0.3359 0.3146 0.3146 15,200 -0.00(-1.13%)
Sep 28, 2021 0.2935 0.3370 0.2856 0.3182 283,660 +0.06(+22.34%)
Sep 27, 2021 0.2400 0.2695 0.2400 0.2601 53,900 +0.03(+12.11%)
Sep 24, 2021 0.2320 0.2320 0.2320 0.2320 5,250 -0.00(-0.64%)
Sep 23, 2021 0.2346 0.2439 0.2330 0.2335 11,335 -0.01(-2.38%)
Sep 22, 2021 0.2338 0.2503 0.2308 0.2392 69,240 +0.00(+0.29%)
Sep 21, 2021 0.2500 0.2583 0.2385 0.2385 126,450 -0.02(-5.95%)
Sep 20, 2021 0.2410 0.2665 0.2410 0.2536 37,805 -0.02(-7.11%)
Sep 16, 2021 0.2730 0.2730 0.2730 0 +0.00(+0.00%)
Sep 15, 2021 0.2634 0.2774 0.2633 0.2730 24,300 +0.00(+1.49%)
Sep 14, 2021 0.2712 0.2757 0.2650 0.2690 34,400 -0.02(-5.55%)
Sep 13, 2021 0.2984 0.2984 0.2848 0.2848 11,980 +0.01(+2.85%)
Sep 10, 2021 0.2848 0.2848 0.2600 0.2769 53,657 -0.01(-3.59%)
Sep 09, 2021 0.2750 0.2872 0.2702 0.2872 51,041 +0.02(+5.59%)
Sep 08, 2021 0.2700 0.2720 0.2700 0.2720 7,250 +0.00(+0.74%)
Sep 07, 2021 0.3060 0.3060 0.2700 0.2700 80,150 -0.03(-9.97%)
Sep 03, 2021 0.2997 0.3160 0.2940 0.2999 161,300 +0.01(+1.76%)
Sep 02, 2021 0.2900 0.2979 0.2862 0.2947 170,215 +0.00(+1.62%)
Sep 01, 2021 0.2933 0.2933 0.2900 0.2900 20,000 +0.00(+0.03%)
Aug 31, 2021 0.2690 0.2899 0.2690 0.2899 195,500 +0.02(+7.69%)
Aug 30, 2021 0.2927 0.2927 0.2692 0.2692 26,000 -0.01(-2.82%)
Aug 27, 2021 0.2767 0.2939 0.2767 0.2770 40,890 -0.01(-2.19%)
Aug 26, 2021 0.2904 0.2904 0.2832 0.2832 15,726 +0.00(+0.71%)
Aug 25, 2021 0.2535 0.2812 0.2535 0.2812 49,480 +0.01(+2.44%)
Aug 24, 2021 0.2609 0.2745 0.2609 0.2745 2,070 +0.01(+1.97%)
Aug 23, 2021 0.2685 0.2692 0.2579 0.2692 2,256 -0.01(-3.86%)
Aug 20, 2021 0.2800 0.2800 0.2800 0.2800 1,200 +0.00(+0.00%)
Aug 19, 2021 0.2800 0.2800 0.2734 0.2800 26,087 -0.01(-3.45%)
Aug 18, 2021 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+1.75%)
Aug 17, 2021 0.2850 0.2850 0.2850 0.2850 5,500 +0.00(+0.32%)
Aug 16, 2021 0.2841 0.2841 0.2841 0.2841 800 +0.01(+4.99%)
Aug 13, 2021 0.2729 0.2795 0.2706 0.2706 18,200 -0.00(-0.40%)
Aug 12, 2021 0.2622 0.2717 0.2622 0.2717 10,300 +0.02(+8.81%)
Aug 11, 2021 0.2498 0.2498 0.2497 0.2497 25,000 -0.00(-1.30%)
Aug 10, 2021 0.2433 0.2530 0.2433 0.2530 7,499 +0.01(+4.29%)
Aug 09, 2021 0.2528 0.2629 0.2421 0.2426 13,448 -0.02(-7.19%)
Aug 06, 2021 0.2614 0.2614 0.2614 0.2614 3,000 +0.02(+7.31%)
Aug 05, 2021 0.2420 0.2539 0.2420 0.2436 90,359 +0.00(+1.08%)
Aug 04, 2021 0.2401 0.2410 0.2373 0.2410 10,565 -0.01(-2.86%)
Aug 03, 2021 0.2424 0.2481 0.2400 0.2481 20,508 -0.00(-0.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.