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 )

0.1893 +0.0041 (+2.21%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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 (%)
Apr 30, 2019 0.3061 0.3061 0.3061 0.3061 2,500 -0.01(-1.99%)
Apr 29, 2019 0.3063 0.3144 0.3063 0.3123 20,000 +0.00(+0.77%)
Apr 24, 2019 0.3099 0.3099 0.3099 0 -0.00(-1.27%)
Apr 23, 2019 0.3110 0.3139 0.3110 0.3139 22,750 +0.00(+0.93%)
Apr 22, 2019 0.3082 0.3130 0.3069 0.3110 10,900 +0.02(+6.58%)
Apr 18, 2019 0.2919 0.3046 0.2918 0.2918 7,100 +0.01(+4.51%)
Apr 17, 2019 0.3002 0.3023 0.2792 0.2792 36,000 -0.02(-6.28%)
Apr 16, 2019 0.2979 0.3000 0.2979 0.2979 9,223 +0.00(+0.00%)
Apr 15, 2019 0.2800 0.2994 0.2800 0.2979 9,150 +0.02(+5.79%)
Apr 12, 2019 0.2761 0.2816 0.2761 0.2816 6,500 +0.00(+0.86%)
Apr 11, 2019 0.2800 0.2800 0.2764 0.2792 18,000 -0.00(-0.85%)
Apr 10, 2019 0.2832 0.2849 0.2816 0.2816 9,500 +0.00(+0.57%)
Apr 09, 2019 0.2800 0.2851 0.2800 0.2800 11,000 -0.01(-4.47%)
Apr 08, 2019 0.3002 0.3002 0.2894 0.2931 19,000 -0.01(-2.04%)
Apr 05, 2019 0.2992 0.2992 0.2992 0.2992 400 -0.00(-0.10%)
Apr 04, 2019 0.2995 0.2995 0.2995 0.2995 24,500 -0.00(-1.61%)
Apr 03, 2019 0.3044 0.3044 0.3044 0.3044 125 -0.00(-0.78%)
Apr 02, 2019 0.3103 0.3103 0.3068 0.3068 16,300 -0.00(-1.03%)
Apr 01, 2019 0.3100 0.3100 0.3100 0.3100 10,500 -0.01(-4.59%)
Mar 29, 2019 0.3029 0.3249 0.3029 0.3249 20,500 +0.01(+2.49%)
Mar 28, 2019 0.3170 0.3170 0.3170 1 +0.00(+0.00%)
Mar 27, 2019 0.3172 0.3173 0.3040 0.3170 5,267 +0.00(+0.76%)
Mar 26, 2019 0.3146 0.3146 0.3146 0.3146 300 +0.01(+4.83%)
Mar 25, 2019 0.2900 0.3001 0.2900 0.3001 10,500 +0.00(+0.03%)
Mar 22, 2019 0.3189 0.3189 0.3000 0.3000 6,000 -0.01(-3.23%)
Mar 21, 2019 0.2666 0.3100 0.2666 0.3100 32,500 +0.00(+0.36%)
Mar 20, 2019 0.3089 0.3089 0.3089 0.3089 1,000 -0.00(-1.18%)
Mar 19, 2019 0.3140 0.3195 0.3066 0.3126 44,300 +0.01(+2.29%)
Mar 15, 2019 0.3056 0.3056 0.3056 0 +0.01(+2.58%)
Mar 14, 2019 0.2800 0.3000 0.2800 0.2979 38,749 -0.01(-1.94%)
Mar 13, 2019 0.3038 0.3038 0.3038 0.3038 11,049 -0.01(-3.25%)
Mar 12, 2019 0.3140 0.3140 0.3140 0.3140 1,000 +0.00(+0.00%)
Mar 11, 2019 0.3139 0.3140 0.3139 0.3140 5,000 +0.00(+0.00%)
Mar 08, 2019 0.3140 0.3140 0.3058 0.3140 9,000 -0.00(-0.19%)
Mar 07, 2019 0.3109 0.3146 0.3109 0.3146 10,000 -0.00(-0.91%)
Mar 06, 2019 0.3175 0.3175 0.3175 0.3175 3,000 +0.02(+5.13%)
Mar 04, 2019 0.3020 0.3020 0.3020 0 -0.01(-4.13%)
Mar 01, 2019 0.3150 0.3150 0.3090 0.3150 4,000 -0.01(-1.87%)
Feb 28, 2019 0.3259 0.3259 0.3150 0.3210 36,000 +0.01(+1.90%)
Feb 27, 2019 0.3216 0.3222 0.3150 0.3150 116,608 -0.02(-5.69%)
Feb 26, 2019 0.3292 0.3340 0.3228 0.3340 20,000 -0.01(-1.94%)
Feb 25, 2019 0.3349 0.3406 0.3330 0.3406 26,500 +0.01(+2.56%)
Feb 22, 2019 0.3281 0.3349 0.3281 0.3321 29,200 +0.00(+0.64%)
Feb 21, 2019 0.3115 0.3300 0.3115 0.3300 24,500 +0.01(+3.13%)
Feb 20, 2019 0.3159 0.3200 0.3110 0.3200 47,150 +0.00(+0.50%)
Feb 19, 2019 0.2993 0.3184 0.2851 0.3184 76,700 +0.02(+8.19%)
Feb 15, 2019 0.3019 0.3019 0.2943 0.2943 18,500 -0.01(-2.87%)
Feb 14, 2019 0.3100 0.3100 0.3000 0.3030 51,500 -0.02(-5.49%)
Feb 13, 2019 0.3161 0.3206 0.3091 0.3206 14,900 +0.01(+3.55%)
Feb 12, 2019 0.3103 0.3103 0.3090 0.3096 7,500 +0.01(+3.20%)
Feb 08, 2019 0.3000 0.3000 0.3000 0 -0.02(-4.94%)
Feb 07, 2019 0.3210 0.3210 0.3156 0.3156 1,500 -0.01(-2.83%)
Feb 05, 2019 0.3248 0.3248 0.3248 0 +0.00(+0.00%)
Feb 04, 2019 0.3159 0.3248 0.3064 0.3248 4,300 +0.01(+3.84%)
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.