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 )

0.1856 -0.0052 (-2.73%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 31, 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 (%)
Sep 29, 2023 0.2250 0.2399 0.2241 0.2286 89,451 -0.01(-2.72%)
Sep 28, 2023 0.2378 0.2378 0.2225 0.2350 54,150 -0.00(-1.09%)
Sep 27, 2023 0.2405 0.2405 0.2295 0.2376 99,931 -0.00(-1.21%)
Sep 26, 2023 0.2410 0.2410 0.2400 0.2405 86,241 -0.00(-0.21%)
Sep 25, 2023 0.2400 0.2498 0.2410 0.2410 51,943 -0.00(-0.66%)
Sep 22, 2023 0.2500 0.2500 0.2420 0.2426 13,636 -0.00(-1.22%)
Sep 21, 2023 0.2446 0.2456 0.2400 0.2456 19,325 +0.00(+0.24%)
Sep 20, 2023 0.2490 0.2500 0.2370 0.2450 57,524 -0.00(-1.61%)
Sep 19, 2023 0.2499 0.2500 0.2376 0.2490 95,200 +0.01(+3.15%)
Sep 18, 2023 0.2400 0.2422 0.2300 0.2414 74,938 +0.00(+0.71%)
Sep 15, 2023 0.2260 0.2500 0.2230 0.2397 162,400 -0.00(-1.80%)
Sep 14, 2023 0.2469 0.2480 0.2400 0.2441 51,070 -0.00(-0.33%)
Sep 13, 2023 0.2434 0.2452 0.2400 0.2449 7,594 -0.00(-0.45%)
Sep 12, 2023 0.2430 0.2481 0.2350 0.2460 70,015 +0.00(+1.28%)
Sep 11, 2023 0.2401 0.2482 0.2350 0.2429 251,143 +0.00(+1.21%)
Sep 08, 2023 0.2263 0.2491 0.2263 0.2400 128,900 +0.01(+6.67%)
Sep 07, 2023 0.2345 0.2352 0.2222 0.2250 34,433 -0.01(-5.78%)
Sep 06, 2023 0.2331 0.2461 0.2331 0.2388 13,143 -0.00(-0.75%)
Sep 05, 2023 0.2300 0.2445 0.2271 0.2406 131,201 +0.00(+0.63%)
Sep 01, 2023 0.2361 0.2408 0.2306 0.2391 21,344 -0.00(-0.71%)
Aug 31, 2023 0.2300 0.2408 0.2250 0.2408 72,750 +0.00(+0.75%)
Aug 30, 2023 0.2451 0.2451 0.2300 0.2390 82,585 +0.00(+2.09%)
Aug 29, 2023 0.2386 0.2398 0.2300 0.2341 93,641 -0.01(-3.62%)
Aug 28, 2023 0.2370 0.2489 0.2370 0.2429 6,800 +0.00(+0.66%)
Aug 25, 2023 0.2450 0.2526 0.2390 0.2413 76,997 +0.00(+0.88%)
Aug 24, 2023 0.2576 0.2606 0.2392 0.2392 56,270 -0.02(-8.00%)
Aug 23, 2023 0.2559 0.2632 0.2449 0.2600 192,522 -0.01(-2.15%)
Aug 22, 2023 0.2595 0.2700 0.2548 0.2657 82,870 +0.01(+2.39%)
Aug 21, 2023 0.2549 0.2595 0.2549 0.2595 62,644 +0.00(+1.17%)
Aug 18, 2023 0.2519 0.2595 0.2431 0.2565 87,968 +0.00(+1.83%)
Aug 17, 2023 0.2350 0.2524 0.2350 0.2519 67,924 -0.00(-1.56%)
Aug 16, 2023 0.2564 0.2600 0.2448 0.2559 182,601 -0.01(-3.98%)
Aug 15, 2023 0.2565 0.2665 0.2562 0.2665 50,300 +0.01(+3.58%)
Aug 14, 2023 0.2720 0.2723 0.2573 0.2573 135,350 -0.02(-8.11%)
Aug 11, 2023 0.2779 0.2800 0.2700 0.2800 38,553 +0.00(+1.23%)
Aug 10, 2023 0.2853 0.2853 0.2747 0.2766 18,925 -0.01(-3.05%)
Aug 09, 2023 0.2828 0.2853 0.2789 0.2853 8,100 +0.01(+3.03%)
Aug 08, 2023 0.2818 0.2818 0.2743 0.2769 65,801 -0.02(-5.46%)
Aug 07, 2023 0.2800 0.2929 0.2799 0.2929 14,425 +0.01(+2.84%)
Aug 04, 2023 0.2691 0.2848 0.2691 0.2848 240,160 -0.00(-0.94%)
Aug 03, 2023 0.2823 0.2875 0.2798 0.2875 61,463 -0.00(-0.14%)
Aug 02, 2023 0.2884 0.2889 0.2835 0.2879 31,447 -0.00(-0.93%)
Aug 01, 2023 0.2865 0.3100 0.2799 0.2906 105,424 -0.01(-2.97%)
Jul 31, 2023 0.2968 0.3030 0.2910 0.2995 83,884 +0.01(+3.28%)
Jul 28, 2023 0.2910 0.2923 0.2850 0.2900 13,150 -0.00(-1.23%)
Jul 27, 2023 0.3000 0.3030 0.2898 0.2936 98,366 -0.01(-2.13%)
Jul 26, 2023 0.3002 0.3120 0.2911 0.3000 77,605 -0.00(-1.09%)
Jul 25, 2023 0.2970 0.3033 0.2917 0.3033 96,445 +0.00(+1.61%)
Jul 24, 2023 0.2842 0.3025 0.2842 0.2985 155,105 +0.02(+7.03%)
Jul 21, 2023 0.2691 0.2789 0.2644 0.2789 137,927 +0.01(+4.14%)
Jul 20, 2023 0.2640 0.2685 0.2622 0.2678 33,604 -0.00(-0.30%)
Jul 19, 2023 0.2696 0.2704 0.2618 0.2686 35,860 -0.01(-1.90%)
Jul 18, 2023 0.2800 0.2812 0.2679 0.2738 123,085 -0.01(-3.49%)
Jul 17, 2023 0.2870 0.2900 0.2837 0.2837 27,704 -0.01(-2.17%)
Jul 14, 2023 0.2900 0.2905 0.2833 0.2900 48,654 -0.00(-0.07%)
Jul 13, 2023 0.2870 0.2905 0.2700 0.2902 221,175 -0.00(-0.10%)
Jul 12, 2023 0.2950 0.2950 0.2852 0.2905 5,925 +0.01(+2.65%)
Jul 11, 2023 0.2886 0.2909 0.2800 0.2830 68,254 -0.01(-4.07%)
Jul 10, 2023 0.2890 0.2950 0.2864 0.2950 15,389 +0.01(+1.97%)
Jul 07, 2023 0.3060 0.3060 0.2852 0.2893 69,067 -0.01(-2.43%)
Jul 06, 2023 0.2932 0.3060 0.2920 0.2965 10,334 -0.00(-1.17%)
Jul 05, 2023 0.3030 0.3098 0.2978 0.3000 52,784 -0.02(-6.25%)
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.