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 (%)
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%)
Nov 01, 2023 0.1440 0.1470 0.1314 0.1440 133,379 -0.00(-0.14%)
Oct 31, 2023 0.1475 0.1475 0.1410 0.1442 89,481 -0.01(-3.80%)
Oct 30, 2023 0.1464 0.1507 0.1419 0.1499 165,324 -0.00(-0.53%)
Oct 27, 2023 0.1579 0.1579 0.1474 0.1507 140,595 -0.01(-5.28%)
Oct 26, 2023 0.1604 0.1604 0.1550 0.1591 61,546 -0.01(-3.58%)
Oct 25, 2023 0.1638 0.1651 0.1530 0.1650 50,993 -0.01(-4.24%)
Oct 24, 2023 0.1655 0.1723 0.1583 0.1723 38,762 +0.01(+4.17%)
Oct 23, 2023 0.1755 0.1755 0.1619 0.1654 112,840 -0.01(-3.39%)
Oct 20, 2023 0.1754 0.1795 0.1596 0.1712 123,284 -0.01(-4.89%)
Oct 19, 2023 0.1874 0.1874 0.1646 0.1800 135,225 -0.01(-5.76%)
Oct 18, 2023 0.1940 0.2011 0.1853 0.1910 59,036 -0.01(-3.68%)
Oct 17, 2023 0.2059 0.2059 0.1897 0.1983 40,350 -0.00(-0.05%)
Oct 16, 2023 0.1967 0.2098 0.1900 0.1984 25,648 +0.00(+0.35%)
Oct 13, 2023 0.2059 0.2059 0.1850 0.1977 70,571 -0.00(-1.15%)
Oct 12, 2023 0.2074 0.2131 0.1967 0.2000 50,260 -0.01(-3.61%)
Oct 11, 2023 0.2133 0.2149 0.2027 0.2075 115,600 -0.00(-1.19%)
Oct 10, 2023 0.2150 0.2150 0.2046 0.2100 15,608 -0.01(-2.33%)
Oct 09, 2023 0.2019 0.2150 0.1847 0.2150 66,203 +0.02(+9.47%)
Oct 06, 2023 0.1950 0.2042 0.1846 0.1964 281,271 -0.01(-5.49%)
Oct 05, 2023 0.2046 0.2080 0.1951 0.2078 86,292 +0.01(+3.13%)
Oct 04, 2023 0.2205 0.2205 0.2015 0.2015 13,950 -0.00(-1.95%)
Oct 03, 2023 0.2150 0.2198 0.2040 0.2055 201,877 -0.01(-5.73%)
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.