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 )

0.1785 -0.0057 (-3.09%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 11, 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 30, 2021 0.4259 0.4259 0.4080 0.4080 27,470 -0.01(-2.39%)
Nov 29, 2021 0.4490 0.4494 0.4060 0.4180 100,355 -0.02(-3.51%)
Nov 26, 2021 0.4740 0.4740 0.4178 0.4332 271,413 -0.04(-8.36%)
Nov 24, 2021 0.4500 0.4727 0.4326 0.4727 156,840 +0.03(+7.43%)
Nov 23, 2021 0.4100 0.4445 0.4026 0.4400 25,800 +0.01(+1.57%)
Nov 22, 2021 0.4348 0.4350 0.4174 0.4332 28,772 +0.00(+0.81%)
Nov 19, 2021 0.4442 0.4608 0.4297 0.4297 4,810 -0.01(-1.24%)
Nov 18, 2021 0.4500 0.4444 0.4319 0.4351 168,859 +0.01(+1.66%)
Nov 17, 2021 0.4696 0.4696 0.4193 0.4280 43,190 +0.01(+1.45%)
Nov 16, 2021 0.4300 0.4474 0.4211 0.4219 260,473 -0.01(-2.11%)
Nov 15, 2021 0.4810 0.4810 0.4310 0.4310 30,381 -0.01(-1.44%)
Nov 12, 2021 0.4574 0.4574 0.4300 0.4373 10,415 -0.01(-2.80%)
Nov 11, 2021 0.4400 0.4499 0.4400 0.4499 14,846 +0.01(+2.25%)
Nov 10, 2021 0.4852 0.4400 177,125 -0.03(-5.50%)
Nov 09, 2021 0.4638 0.4774 0.4618 0.4656 3,887 +0.01(+1.79%)
Nov 08, 2021 0.5200 0.5332 0.4489 0.4574 217,240 -0.05(-10.31%)
Nov 05, 2021 0.4780 0.5200 0.4500 0.5100 388,738 +0.07(+15.20%)
Nov 04, 2021 0.4464 0.4500 0.4280 0.4427 241,360 +0.03(+8.48%)
Nov 03, 2021 0.3612 0.4206 0.3606 0.4081 576,168 +0.07(+20.03%)
Nov 02, 2021 0.3700 0.3700 0.3325 0.3400 191,000 -0.02(-4.63%)
Nov 01, 2021 0.3800 0.3792 0.3350 0.3565 146,930 -0.02(-5.99%)
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%)
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.