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 (%)
Aug 31, 2022 0.3694 0.3709 0.3578 0.3685 97,243 +0.01(+1.40%)
Aug 30, 2022 0.3630 0.3634 0.3448 0.3634 28,686 -0.00(-0.71%)
Aug 29, 2022 0.3547 0.3734 0.3500 0.3660 97,036 -0.00(-0.97%)
Aug 26, 2022 0.3480 0.3800 0.3480 0.3696 124,436 +0.02(+5.18%)
Aug 25, 2022 0.3290 0.3673 0.3290 0.3514 159,506 -0.00(-0.17%)
Aug 24, 2022 0.3573 0.3573 0.3464 0.3520 61,464 +0.01(+2.03%)
Aug 23, 2022 0.3441 0.3560 0.3441 0.3450 85,108 +0.01(+4.55%)
Aug 22, 2022 0.3419 0.3449 0.3150 0.3300 158,363 +0.00(+0.00%)
Aug 19, 2022 0.3400 0.3409 0.3300 0.3300 75,607 -0.02(-4.54%)
Aug 18, 2022 0.3756 0.3756 0.3310 0.3457 95,531 +0.00(+0.29%)
Aug 17, 2022 0.3114 0.3596 0.3114 0.3447 392,609 +0.02(+6.39%)
Aug 16, 2022 0.3646 0.3650 0.3240 0.3240 202,838 -0.03(-7.72%)
Aug 15, 2022 0.3700 0.3792 0.3511 0.3511 60,705 -0.03(-8.28%)
Aug 12, 2022 0.3928 0.3928 0.3705 0.3828 99,395 -0.01(-1.49%)
Aug 11, 2022 0.3785 0.4100 0.3785 0.3886 155,654 +0.00(+0.86%)
Aug 10, 2022 0.3798 0.3896 0.3600 0.3853 51,330 +0.01(+1.66%)
Aug 09, 2022 0.3815 0.3867 0.3703 0.3790 34,975 +0.00(+1.04%)
Aug 08, 2022 0.3650 0.3876 0.3650 0.3751 147,554 +0.01(+2.91%)
Aug 05, 2022 0.3623 0.3700 0.3333 0.3645 80,621 +0.01(+3.76%)
Aug 04, 2022 0.3500 0.3590 0.3355 0.3513 135,286 +0.01(+1.83%)
Aug 03, 2022 0.3380 0.3450 0.3380 0.3450 143,670 +0.01(+1.65%)
Aug 02, 2022 0.3240 0.3450 0.3240 0.3394 67,787 +0.01(+2.08%)
Aug 01, 2022 0.3547 0.3547 0.3162 0.3325 103,554 -0.01(-3.54%)
Jul 29, 2022 0.3450 0.3487 0.3304 0.3447 58,298 -0.01(-1.51%)
Jul 28, 2022 0.3600 0.3600 0.3450 0.3500 84,911 +0.00(+0.00%)
Jul 27, 2022 0.3550 0.3572 0.3230 0.3500 288,612 -0.01(-3.18%)
Jul 26, 2022 0.3640 0.3700 0.3500 0.3615 62,649 -0.01(-2.30%)
Jul 25, 2022 0.3810 0.3979 0.3700 0.3700 39,371 -0.01(-1.67%)
Jul 22, 2022 0.3800 0.3900 0.3695 0.3763 143,605 +0.00(+0.24%)
Jul 21, 2022 0.3581 0.3800 0.3581 0.3754 128,240 +0.01(+3.96%)
Jul 20, 2022 0.3654 0.3800 0.3570 0.3611 151,975 +0.01(+3.17%)
Jul 19, 2022 0.3663 0.3674 0.3472 0.3500 282,646 -0.00(-0.85%)
Jul 18, 2022 0.3243 0.3700 0.3176 0.3530 211,148 +0.03(+10.31%)
Jul 15, 2022 0.3220 0.3319 0.3040 0.3200 346,556 +0.01(+1.59%)
Jul 14, 2022 0.3300 0.3357 0.3146 0.3150 225,862 -0.02(-6.17%)
Jul 13, 2022 0.3200 0.3382 0.3090 0.3357 163,611 +0.02(+7.12%)
Jul 12, 2022 0.3318 0.3399 0.3100 0.3134 223,683 -0.02(-5.55%)
Jul 11, 2022 0.3650 0.3742 0.3318 0.3318 80,554 -0.02(-6.06%)
Jul 08, 2022 0.3603 0.3801 0.3500 0.3532 159,143 -0.03(-7.05%)
Jul 07, 2022 0.3530 0.4010 0.3530 0.3800 67,298 +0.02(+4.71%)
Jul 06, 2022 0.3600 0.3648 0.3470 0.3629 96,522 -0.01(-1.89%)
Jul 05, 2022 0.4000 0.4000 0.3600 0.3699 94,535 -0.03(-8.12%)
Jul 01, 2022 0.3800 0.4127 0.3800 0.4026 71,195 +0.03(+7.36%)
Jun 30, 2022 0.4181 0.4184 0.3750 0.3750 196,754 -0.01(-3.10%)
Jun 29, 2022 0.4017 0.4200 0.3869 0.3870 137,059 -0.01(-2.74%)
Jun 28, 2022 0.4319 0.4353 0.3941 0.3979 74,216 -0.04(-9.01%)
Jun 27, 2022 0.4380 0.4435 0.4073 0.4373 201,487 +0.02(+4.24%)
Jun 24, 2022 0.4200 0.4357 0.4000 0.4195 411,000 +0.02(+4.87%)
Jun 23, 2022 0.4440 0.4440 0.3721 0.4000 151,287 -0.05(-10.87%)
Jun 22, 2022 0.4319 0.4582 0.4277 0.4488 132,760 +0.02(+3.91%)
Jun 21, 2022 0.4600 0.4750 0.4300 0.4319 251,040 -0.01(-1.84%)
Jun 17, 2022 0.4100 0.4400 0.4100 0.4400 499,164 +0.02(+4.79%)
Jun 16, 2022 0.4277 0.4329 0.4085 0.4199 25,499 -0.01(-3.32%)
Jun 15, 2022 0.4130 0.4500 0.4130 0.4343 82,314 +0.00(+1.00%)
Jun 14, 2022 0.4446 0.4600 0.4300 0.4300 273,480 -0.01(-2.36%)
Jun 13, 2022 0.4700 0.4703 0.4370 0.4404 332,090 -0.05(-9.62%)
Jun 10, 2022 0.4542 0.4873 0.4252 0.4873 864,777 +0.03(+6.86%)
Jun 09, 2022 0.4107 0.4600 0.4000 0.4560 164,313 +0.05(+13.07%)
Jun 08, 2022 0.4180 0.4400 0.4000 0.4033 99,720 -0.03(-6.62%)
Jun 07, 2022 0.4585 0.4585 0.4200 0.4319 81,039 -0.02(-3.44%)
Jun 06, 2022 0.4500 0.4622 0.4446 0.4473 41,415 +0.00(+0.56%)
Jun 03, 2022 0.4480 0.4700 0.4379 0.4448 100,453 -0.00(-0.69%)
Jun 02, 2022 0.4879 0.4879 0.4403 0.4479 117,145 -0.00(-0.89%)
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.