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 )

0.1900 -0.0075 (-3.80%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
Jul 31, 2020 0.1665 0.1665 0.1665 0 +0.01(+4.39%)
Jul 29, 2020 0.1595 0.1595 0.1595 0 +0.00(+2.77%)
Jul 28, 2020 0.1739 0.1739 0.1552 0.1552 177,000 -0.01(-5.42%)
Jul 27, 2020 0.1641 0.1641 0.1641 0.1641 400 +0.01(+4.72%)
Jul 24, 2020 0.1567 0.1567 0.1567 0.1567 600 -0.01(-4.28%)
Jul 23, 2020 0.1637 0.1637 0.1637 0.1637 500 -0.00(-1.33%)
Jul 22, 2020 0.1664 0.1664 0.1600 0.1659 15,347 +0.00(+0.42%)
Jul 21, 2020 0.1550 0.1652 0.1550 0.1652 101,000 +0.01(+4.96%)
Jul 20, 2020 0.1700 0.1762 0.1574 0.1574 101,300 -0.00(-1.62%)
Jul 13, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 10, 2020 0.1600 0.1600 0.1600 0.1600 7,000 +0.01(+7.02%)
Jul 08, 2020 0.1495 0.1495 0.1495 0 -0.03(-16.15%)
Jul 07, 2020 0.1750 0.1783 0.1650 0.1783 14,000 -0.00(-0.94%)
Jul 06, 2020 0.1701 0.1800 0.1571 0.1800 47,500 +0.01(+5.08%)
Jul 02, 2020 0.1600 0.1713 0.1600 0.1713 62,200 +0.01(+5.42%)
Jul 01, 2020 0.1625 0.1625 0.1625 0.1625 10,000 +0.00(+1.56%)
Jun 30, 2020 0.1600 0.1600 0.1600 0.1600 4,500 -0.01(-7.99%)
Jun 29, 2020 0.1479 0.1739 0.1479 0.1739 1,500 -0.01(-3.39%)
Jun 26, 2020 0.1800 0.1800 0.1800 0.1800 7,000 +0.01(+8.37%)
Jun 25, 2020 0.1661 0.1661 0.1661 0.1661 600 -0.00(-2.41%)
Jun 24, 2020 0.1702 0.1702 0.1702 0.1702 1,390 -0.01(-3.19%)
Jun 22, 2020 0.1758 0.1758 0.1758 0 -0.01(-3.46%)
Jun 19, 2020 0.1691 0.1821 0.1691 0.1821 6,400 -0.01(-4.16%)
Jun 16, 2020 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Jun 11, 2020 0.1600 0.1600 0.1600 0 -0.02(-11.99%)
Jun 08, 2020 0.1818 0.1818 0.1818 0 +0.01(+5.09%)
Jun 05, 2020 0.1700 0.1730 0.1700 0.1730 11,500 -0.02(-8.95%)
Jun 03, 2020 0.1900 0.1900 0.1900 0 -0.02(-7.59%)
Jun 02, 2020 0.2113 0.2113 0.1938 0.2056 9,800 -0.04(-17.76%)
May 29, 2020 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
May 28, 2020 0.2089 0.2300 0.2089 0.2300 243,500 +0.04(+17.95%)
May 27, 2020 0.1327 0.1971 0.1224 0.1950 410,680 +0.06(+43.49%)
May 26, 2020 0.1213 0.1360 0.1197 0.1359 260,100 +0.01(+10.49%)
May 22, 2020 0.1176 0.1231 0.1105 0.1230 13,000 -0.00(-0.73%)
May 21, 2020 0.1115 0.1239 0.1084 0.1239 38,977 -0.00(-0.24%)
May 20, 2020 0.1299 0.1300 0.1200 0.1242 17,750 -0.00(-0.08%)
May 19, 2020 0.1242 0.1244 0.1200 0.1243 12,600 -0.01(-4.38%)
May 18, 2020 0.1300 0.1300 0.1300 0.1300 100 +0.00(+3.17%)
May 15, 2020 0.1230 0.1295 0.1230 0.1260 10,300 +0.00(+0.00%)
May 14, 2020 0.1189 0.1296 0.1189 0.1260 10,200 +0.00(+0.00%)
May 13, 2020 0.1267 0.1298 0.1138 0.1260 24,598 -0.00(-1.49%)
May 12, 2020 0.1300 0.1300 0.1279 0.1279 2,364 -0.00(-1.46%)
May 11, 2020 0.1300 0.1300 0.1194 0.1298 5,700 -0.00(-0.15%)
May 08, 2020 0.1206 0.1300 0.1206 0.1300 12,100 -0.00(-0.38%)
May 07, 2020 0.1223 0.1305 0.1223 0.1305 13,100 +0.01(+6.53%)
May 06, 2020 0.1219 0.1293 0.1167 0.1225 55,149 +0.00(+0.00%)
May 05, 2020 0.1245 0.1245 0.1200 0.1225 9,600 +0.00(+0.00%)
May 04, 2020 0.1225 0.1225 0.1225 0.1225 100 +0.00(+0.41%)
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.