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 )

0.1852 -0.0036 (-1.91%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 8, 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 29, 2022 0.4810 0.4921 0.4600 0.4697 248,612 -0.01(-2.67%)
Apr 28, 2022 0.5317 0.5670 0.4826 0.4826 300,816 -0.08(-13.90%)
Apr 27, 2022 0.5073 0.5873 0.4975 0.5605 170,496 +0.07(+13.95%)
Apr 26, 2022 0.5090 0.5158 0.4900 0.4919 357,942 -0.00(-0.73%)
Apr 25, 2022 0.5062 0.5125 0.4600 0.4955 377,410 -0.02(-3.24%)
Apr 22, 2022 0.5549 0.5705 0.4877 0.5121 394,341 -0.05(-8.55%)
Apr 21, 2022 0.6031 0.6031 0.5549 0.5600 318,176 -0.04(-6.67%)
Apr 20, 2022 0.5877 0.6097 0.5850 0.6000 84,196 +0.00(+0.07%)
Apr 19, 2022 0.6493 0.6504 0.5936 0.5996 215,658 -0.04(-6.78%)
Apr 18, 2022 0.6450 0.6500 0.6237 0.6432 341,501 +0.02(+2.52%)
Apr 14, 2022 0.5700 0.6283 0.5700 0.6274 427,134 +0.04(+6.39%)
Apr 13, 2022 0.5582 0.5899 0.5582 0.5897 415,335 +0.04(+7.57%)
Apr 12, 2022 0.5500 0.5500 0.5400 0.5482 420,444 +0.01(+1.11%)
Apr 11, 2022 0.5400 0.5564 0.5306 0.5422 106,326 +0.00(+0.22%)
Apr 08, 2022 0.5880 0.5880 0.5250 0.5410 193,339 -0.02(-3.06%)
Apr 07, 2022 0.5800 0.6000 0.5218 0.5581 1,143,496 +0.02(+3.16%)
Apr 06, 2022 0.5400 0.5566 0.5300 0.5410 505,266 +0.00(+0.19%)
Apr 05, 2022 0.5335 0.5400 0.5220 0.5400 383,407 +0.01(+2.18%)
Apr 04, 2022 0.5200 0.5296 0.5050 0.5285 163,311 +0.02(+3.22%)
Apr 01, 2022 0.5000 0.5209 0.5000 0.5120 91,411 -0.01(-1.54%)
Mar 31, 2022 0.5151 0.5300 0.5100 0.5200 162,898 -0.00(-0.15%)
Mar 30, 2022 0.5460 0.5460 0.5145 0.5208 213,251 +0.01(+1.32%)
Mar 29, 2022 0.5055 0.5143 0.4931 0.5140 169,786 +0.01(+1.70%)
Mar 28, 2022 0.5500 0.5500 0.5010 0.5054 306,888 -0.02(-4.64%)
Mar 25, 2022 0.5600 0.5600 0.5093 0.5300 151,019 +0.03(+6.00%)
Mar 24, 2022 0.5000 0.5400 0.4801 0.5000 128,238 +0.02(+4.17%)
Mar 23, 2022 0.4927 0.5000 0.4748 0.4800 239,578 -0.01(-1.56%)
Mar 22, 2022 0.5123 0.5144 0.4770 0.4876 182,289 -0.01(-2.97%)
Mar 21, 2022 0.5479 0.5486 0.4866 0.5025 291,404 +0.02(+4.69%)
Mar 18, 2022 0.4630 0.4939 0.4160 0.4800 444,253 +0.05(+12.07%)
Mar 17, 2022 0.4049 0.4450 0.4049 0.4283 163,486 -0.00(-0.56%)
Mar 16, 2022 0.4600 0.4600 0.4020 0.4307 219,670 -0.01(-2.25%)
Mar 15, 2022 0.4560 0.4560 0.4100 0.4406 316,505 +0.00(+1.06%)
Mar 14, 2022 0.4800 0.4947 0.4286 0.4360 231,001 -0.04(-9.17%)
Mar 11, 2022 0.5074 0.5088 0.4700 0.4800 171,220 -0.01(-2.74%)
Mar 10, 2022 0.4800 0.5000 0.4724 0.4935 305,632 +0.01(+2.94%)
Mar 09, 2022 0.5600 0.5600 0.4663 0.4794 532,999 -0.02(-4.27%)
Mar 08, 2022 0.5419 0.5704 0.4900 0.5008 385,957 -0.02(-3.23%)
Mar 07, 2022 0.4955 0.5694 0.4801 0.5175 885,080 +0.05(+10.79%)
Mar 04, 2022 0.4323 0.4831 0.4285 0.4671 361,744 +0.05(+11.91%)
Mar 03, 2022 0.4500 0.4500 0.4083 0.4174 560,679 +0.00(+0.94%)
Mar 02, 2022 0.3610 0.4159 0.3610 0.4135 176,181 +0.03(+7.94%)
Mar 01, 2022 0.4112 0.4310 0.3725 0.3831 247,432 -0.02(-5.41%)
Feb 28, 2022 0.4151 0.4448 0.4039 0.4050 260,085 -0.01(-1.56%)
Feb 25, 2022 0.3992 0.4342 0.4107 0.4114 265,419 +0.03(+7.56%)
Feb 24, 2022 0.3720 0.4006 0.3507 0.3825 145,655 -0.01(-1.92%)
Feb 23, 2022 0.3400 0.3900 0.3400 0.3900 160,038 +0.05(+14.71%)
Feb 22, 2022 0.3557 0.3700 0.3400 0.3400 81,149 -0.02(-5.21%)
Feb 18, 2022 0.3587 0 -0.04(-9.44%)
Feb 17, 2022 0.3937 0.3963 0.3853 0.3961 60,717 +0.01(+2.04%)
Feb 16, 2022 0.3752 0.3960 0.3748 0.3882 54,053 -0.00(-0.41%)
Feb 15, 2022 0.3900 0.4000 0.3800 0.3898 48,092 -0.00(-0.41%)
Feb 14, 2022 0.4247 0.4247 0.3750 0.3914 142,149 -0.00(-0.91%)
Feb 11, 2022 0.3966 0.4238 0.3800 0.3950 280,463 -0.01(-2.71%)
Feb 10, 2022 0.3931 0.4210 0.3931 0.4060 109,326 -0.01(-2.85%)
Feb 09, 2022 0.4037 0.4196 0.3936 0.4179 119,564 +0.03(+7.15%)
Feb 08, 2022 0.4426 0.4450 0.3838 0.3900 382,784 -0.04(-10.06%)
Feb 07, 2022 0.4500 0.4582 0.4336 0.4336 221,634 -0.00(-1.03%)
Feb 04, 2022 0.4473 0.4508 0.4304 0.4381 96,340 -0.00(-0.54%)
Feb 03, 2022 0.4700 0.4405 132,084 -0.01(-2.11%)
Feb 02, 2022 0.4600 0.4855 0.4400 0.4500 158,926 -0.01(-1.53%)
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.