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 UNCHANGED
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 (%)
Mar 31, 2020 0.1490 0.1490 0.1490 0.1490 206 -0.00(-0.93%)
Mar 30, 2020 0.1573 0.1603 0.1429 0.1504 28,300 -0.01(-4.81%)
Mar 27, 2020 0.1580 0.1580 0.1580 0.1580 100 +0.01(+4.91%)
Mar 26, 2020 0.1575 0.1587 0.1300 0.1506 17,200 +0.02(+14.79%)
Mar 25, 2020 0.1345 0.1347 0.1200 0.1312 1,700 -0.00(-1.35%)
Mar 24, 2020 0.1330 0.1330 0.1330 0.1330 5,000 +0.00(+0.30%)
Mar 23, 2020 0.1152 0.1326 0.1152 0.1326 64,401 -0.01(-3.63%)
Mar 20, 2020 0.1376 0.1376 0.1376 0.1376 100 +0.00(+3.46%)
Mar 19, 2020 0.1105 0.1330 0.1050 0.1330 10,400 -0.00(-2.35%)
Mar 18, 2020 0.1400 0.1400 0.1167 0.1362 8,300 +0.01(+5.58%)
Mar 17, 2020 0.1400 0.1400 0.1110 0.1290 3,699 -0.01(-7.86%)
Mar 16, 2020 0.1270 0.1400 0.1250 0.1400 13,201 +0.00(+0.07%)
Mar 13, 2020 0.1421 0.1421 0.1313 0.1399 2,100 -0.00(-0.07%)
Mar 12, 2020 0.1267 0.1455 0.1267 0.1400 9,800 -0.01(-9.33%)
Mar 11, 2020 0.1622 0.1622 0.1426 0.1544 20,775 -0.03(-16.04%)
Mar 10, 2020 0.1536 0.1843 0.1536 0.1839 2,300 +0.00(+2.74%)
Mar 09, 2020 0.1790 0.1790 0.1790 0.1790 100 -0.01(-4.79%)
Mar 06, 2020 0.1810 0.1922 0.1810 0.1880 2,700 +0.00(+1.73%)
Mar 05, 2020 0.1652 0.1883 0.1652 0.1848 382 -0.00(-1.70%)
Mar 04, 2020 0.1880 0.1880 0.1880 0.1880 1,000 +0.00(+1.46%)
Mar 03, 2020 0.1843 0.1956 0.1784 0.1853 17,400 +0.02(+13.82%)
Mar 02, 2020 0.1738 0.1738 0.1513 0.1628 8,200 -0.01(-4.18%)
Feb 28, 2020 0.1766 0.1766 0.1560 0.1699 4,700 -0.00(-0.06%)
Feb 27, 2020 0.1854 0.1854 0.1659 0.1700 51,362 -0.01(-5.56%)
Feb 26, 2020 0.1863 0.1863 0.1750 0.1800 6,600 +0.01(+4.65%)
Feb 25, 2020 0.1866 0.1894 0.1720 0.1720 26,713 -0.02(-9.62%)
Feb 24, 2020 0.1867 0.1903 0.1867 0.1903 300 -0.00(-0.37%)
Feb 21, 2020 0.1910 0.1910 0.1910 0.1910 100 +0.00(+0.53%)
Feb 19, 2020 0.1900 0.1900 0.1900 0 +0.01(+4.74%)
Feb 18, 2020 0.1829 0.1900 0.1760 0.1814 10,500 -0.01(-4.83%)
Feb 14, 2020 0.1906 0.1906 0.1906 0.1906 100 +0.00(+0.21%)
Feb 13, 2020 0.1650 0.1902 0.1650 0.1902 1,300 +0.00(+1.28%)
Feb 12, 2020 0.1740 0.1878 0.1740 0.1878 13,200 +0.00(+0.70%)
Feb 11, 2020 0.1582 0.1865 0.1582 0.1865 50,145 +0.02(+13.72%)
Feb 10, 2020 0.1625 0.1671 0.1600 0.1640 34,000 -0.00(-1.97%)
Feb 07, 2020 0.1720 0.1720 0.1644 0.1673 35,300 -0.02(-8.38%)
Feb 06, 2020 0.1788 0.1826 0.1700 0.1826 11,350 +0.01(+5.79%)
Feb 05, 2020 0.1787 0.1787 0.1614 0.1726 8,250 -0.00(-1.37%)
Feb 04, 2020 0.1827 0.1867 0.1750 0.1750 45,150 -0.01(-4.11%)
Feb 03, 2020 0.1756 0.1825 0.1754 0.1825 3,900 -0.00(-2.46%)
Jan 31, 2020 0.1872 0.1910 0.1795 0.1871 4,300 -0.00(-2.14%)
Jan 30, 2020 0.1800 0.1912 0.1800 0.1912 2,150 -0.00(-1.65%)
Jan 29, 2020 0.1956 0.2200 0.1914 0.1944 17,833 +0.00(+1.30%)
Jan 28, 2020 0.2200 0.2200 0.1801 0.1919 29,390 +0.00(+0.16%)
Jan 27, 2020 0.1916 0.1916 0.1916 0.1916 5,050 -0.00(-0.31%)
Jan 24, 2020 0.1923 0.1923 0.1922 0.1922 300 -0.00(-0.10%)
Jan 23, 2020 0.1919 0.1924 0.1807 0.1924 9,900 -0.00(-0.57%)
Jan 22, 2020 0.2000 0.2000 0.1935 0.1935 15,100 +0.00(+0.10%)
Jan 21, 2020 0.2000 0.2000 0.1804 0.1933 32,051 -0.00(-1.73%)
Jan 17, 2020 0.1969 0.1969 0.1817 0.1967 26,200 +0.00(+1.60%)
Jan 16, 2020 0.2000 0.2000 0.1876 0.1936 12,700 +0.00(+2.06%)
Jan 15, 2020 0.2000 0.2000 0.1816 0.1897 5,850 -0.01(-5.15%)
Jan 14, 2020 0.1980 0.2000 0.1929 0.2000 6,250 -0.00(-0.35%)
Jan 13, 2020 0.2050 0.2050 0.2007 0.2007 7,000 +0.00(+0.35%)
Jan 10, 2020 0.2000 0.2000 0.2000 0.2000 100 +0.01(+5.60%)
Jan 09, 2020 0.2050 0.2050 0.1893 0.1894 9,700 -0.00(-2.32%)
Jan 08, 2020 0.1939 0.1939 0.1939 0.1939 40,777 +0.01(+8.26%)
Jan 07, 2020 0.2018 0.2018 0.1791 0.1791 40,800 -0.02(-9.73%)
Jan 06, 2020 0.1984 0.1984 0.1984 0.1984 100 -0.00(-0.80%)
Jan 03, 2020 0.1944 0.2000 0.1944 0.2000 4,100 +0.00(+0.00%)
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.