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 )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
May 17, 2024 0.1911 0.1975 0.1885 0.1900 138,263 -0.01(-3.80%)
May 16, 2024 0.1919 0.1990 0.1919 0.1975 67,301 +0.01(+6.76%)
May 15, 2024 0.1800 0.1958 0.1800 0.1850 117,851 +0.00(+0.33%)
May 14, 2024 0.1760 0.1881 0.1750 0.1844 91,412 +0.01(+3.60%)
May 13, 2024 0.1805 0.1808 0.1750 0.1780 6,000 +0.00(+0.56%)
May 10, 2024 0.1813 0.1880 0.1755 0.1770 59,205 -0.01(-4.32%)
May 09, 2024 0.1838 0.1960 0.1800 0.1850 27,450 -0.00(-0.11%)
May 08, 2024 0.1892 0.1935 0.1810 0.1852 17,925 -0.00(-1.91%)
May 07, 2024 0.2006 0.2006 0.1825 0.1888 42,577 +0.00(+2.39%)
May 06, 2024 0.1980 0.1980 0.1800 0.1844 43,155 -0.01(-6.35%)
May 03, 2024 0.1895 0.1969 0.1800 0.1969 21,250 +0.01(+7.60%)
May 02, 2024 0.1854 0.1900 0.1818 0.1830 36,225 -0.01(-3.68%)
May 01, 2024 0.1876 0.1924 0.1876 0.1900 36,900 +0.00(+1.33%)
Apr 30, 2024 0.1960 0.1960 0.1875 0.1875 71,710 -0.00(-1.37%)
Apr 29, 2024 0.1914 0.1950 0.1875 0.1901 66,696 +0.00(+0.96%)
Apr 26, 2024 0.1818 0.1916 0.1775 0.1883 54,320 +0.00(+0.00%)
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%)
Feb 01, 2024 0.2908 0.3147 0.2750 0.2868 138,650 -0.02(-6.43%)
Jan 31, 2024 0.2912 0.3206 0.2900 0.3065 320,195 +0.02(+5.69%)
Jan 30, 2024 0.2600 0.2930 0.2563 0.2900 402,035 +0.03(+12.45%)
Jan 29, 2024 0.2560 0.2726 0.2400 0.2579 191,309 +0.00(+1.14%)
Jan 26, 2024 0.2464 0.2751 0.2464 0.2550 355,308 +0.01(+2.00%)
Jan 25, 2024 0.2247 0.2590 0.2189 0.2500 383,028 +0.02(+6.75%)
Jan 24, 2024 0.2500 0.2551 0.2258 0.2342 684,904 -0.02(-8.52%)
Jan 23, 2024 0.2000 0.2650 0.2000 0.2560 1,138,883 +0.06(+28.00%)
Jan 22, 2024 0.1473 0.2000 0.1473 0.2000 763,651 +0.05(+36.99%)
Jan 19, 2024 0.1452 0.1518 0.1430 0.1460 31,182 -0.00(-1.42%)
Jan 18, 2024 0.1504 0.1550 0.1422 0.1481 95,522 +0.00(+1.44%)
Jan 17, 2024 0.1442 0.1497 0.1442 0.1460 6,850 -0.00(-2.21%)
Jan 16, 2024 0.1600 0.1600 0.1454 0.1493 166,738 -0.01(-5.33%)
Jan 12, 2024 0.1496 0.1584 0.1470 0.1577 37,000 +0.00(+1.74%)
Jan 11, 2024 0.1643 0.1700 0.1486 0.1550 565,496 -0.01(-3.13%)
Jan 10, 2024 0.1721 0.1844 0.1600 0.1600 173,680 -0.01(-8.57%)
Jan 09, 2024 0.1760 0.1818 0.1685 0.1750 86,019 -0.00(-0.28%)
Jan 08, 2024 0.1700 0.1755 0.1651 0.1755 90,010 -0.00(-1.29%)
Jan 05, 2024 0.1781 0.1811 0.1620 0.1778 60,730 -0.00(-0.11%)
Jan 04, 2024 0.1751 0.1832 0.1751 0.1780 21,734 -0.01(-5.12%)
Jan 03, 2024 0.1800 0.1876 0.1700 0.1876 168,920 -0.00(-0.85%)
Jan 02, 2024 0.1890 0.1946 0.1885 0.1892 3,575 +0.01(+3.96%)
Dec 29, 2023 0.1840 0.1951 0.1800 0.1820 71,088 -0.00(-1.89%)
Dec 28, 2023 0.1820 0.1879 0.1820 0.1855 13,065 +0.00(+0.82%)
Dec 27, 2023 0.1970 0.1970 0.1820 0.1840 194,247 -0.02(-8.00%)
Dec 26, 2023 0.1900 0.2070 0.1884 0.2000 23,700 +0.01(+5.26%)
Dec 22, 2023 0.1803 0.1950 0.1803 0.1900 43,678 +0.00(+1.44%)
Dec 21, 2023 0.1970 0.1970 0.1787 0.1873 134,153 -0.01(-2.85%)
Dec 20, 2023 0.1900 0.2000 0.1890 0.1928 64,948 -0.00(-0.98%)
Dec 19, 2023 0.1965 0.1990 0.1837 0.1947 114,430 -0.00(-2.16%)
Dec 18, 2023 0.1930 0.2070 0.1930 0.1990 35,402 -0.00(-0.60%)
Dec 15, 2023 0.2093 0.2103 0.1900 0.2002 162,126 +0.00(+0.10%)
Dec 14, 2023 0.2082 0.2082 0.1950 0.2000 268,480 -0.01(-6.98%)
Dec 13, 2023 0.2120 0.2190 0.2080 0.2150 80,950 -0.01(-2.80%)
Dec 12, 2023 0.2050 0.2231 0.2000 0.2212 514,500 +0.00(+1.94%)
Dec 11, 2023 0.2215 0.2227 0.2000 0.2170 86,767 +0.00(+0.84%)
Dec 08, 2023 0.2138 0.2266 0.2000 0.2152 416,143 -0.02(-8.77%)
Dec 07, 2023 0.2232 0.2402 0.2220 0.2359 108,565 +0.01(+4.52%)
Dec 06, 2023 0.2500 0.2500 0.2250 0.2257 68,344 -0.02(-9.72%)
Dec 05, 2023 0.2100 0.2500 0.2023 0.2500 625,060 +0.04(+19.05%)
Dec 04, 2023 0.1965 0.2100 0.1863 0.2100 574,802 +0.02(+10.53%)
Dec 01, 2023 0.1806 0.2028 0.1778 0.1900 329,115 +0.01(+2.87%)
Nov 30, 2023 0.1706 0.1847 0.1706 0.1847 6,276 +0.01(+2.84%)
Nov 29, 2023 0.1851 0.1938 0.1732 0.1796 96,149 -0.01(-6.46%)
Nov 28, 2023 0.1880 0.1920 0.1828 0.1920 91,200 -0.00(-0.52%)
Nov 27, 2023 0.1907 0.2000 0.1806 0.1930 83,418 -0.01(-2.67%)
Nov 24, 2023 0.2060 0.2060 0.1765 0.1983 73,600 -0.00(-2.32%)
Nov 22, 2023 0.2000 0.2051 0.1975 0.2030 49,100 +0.00(+0.20%)
Nov 21, 2023 0.2153 0.2153 0.1951 0.2026 54,833 -0.02(-7.40%)
Nov 20, 2023 0.2232 0.2300 0.2113 0.2188 134,392 +0.01(+4.19%)
Nov 17, 2023 0.1921 0.2100 0.1905 0.2100 169,802 +0.03(+13.82%)
Nov 16, 2023 0.1700 0.2009 0.1682 0.1845 531,994 +0.02(+14.45%)
Nov 15, 2023 0.1450 0.1648 0.1450 0.1612 359,443 +0.02(+11.17%)
Nov 14, 2023 0.1500 0.1583 0.1400 0.1450 171,796 +0.00(+0.07%)
Nov 13, 2023 0.1384 0.1449 0.1350 0.1449 16,505 +0.01(+4.70%)
Nov 10, 2023 0.1450 0.1489 0.1378 0.1384 284,975 -0.00(-3.35%)
Nov 09, 2023 0.1456 0.1473 0.1400 0.1432 17,900 -0.00(-3.24%)
Nov 08, 2023 0.1460 0.1507 0.1416 0.1480 33,260 -0.01(-4.52%)
Nov 07, 2023 0.1475 0.1583 0.1475 0.1550 16,063 +0.01(+4.59%)
Nov 06, 2023 0.1481 0.1499 0.1454 0.1482 35,260 -0.01(-3.83%)
Nov 03, 2023 0.1610 0.1620 0.1446 0.1541 153,352 +0.00(+2.73%)
Nov 02, 2023 0.1433 0.1502 0.1432 0.1500 105,282 +0.01(+4.17%)
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.