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 (%)
Mar 31, 2021 0.3752 0.3752 0.3340 0.3526 240,850 +0.01(+3.49%)
Mar 30, 2021 0.3701 0.3920 0.3347 0.3407 428,011 -0.03(-7.92%)
Mar 29, 2021 0.3388 0.3900 0.3276 0.3700 803,636 +0.05(+16.24%)
Mar 26, 2021 0.2904 0.3184 0.2868 0.3183 64,100 +0.03(+10.75%)
Mar 25, 2021 0.3389 0.3389 0.2837 0.2874 162,086 -0.03(-8.09%)
Mar 24, 2021 0.3138 0.3540 0.2900 0.3127 1,108,351 +0.00(+1.56%)
Mar 23, 2021 0.2400 0.3553 0.2290 0.3079 810,427 +0.07(+31.36%)
Mar 22, 2021 0.2501 0.2501 0.2344 0.2344 51,537 -0.02(-6.20%)
Mar 19, 2021 0.2500 0.2600 0.2446 0.2499 16,100 -0.01(-4.55%)
Mar 18, 2021 0.2647 0.2647 0.2521 0.2618 17,130 +0.01(+4.72%)
Mar 17, 2021 0.2500 0.2500 0.2500 0.2500 3,750 +0.00(+0.81%)
Mar 16, 2021 0.2308 0.2500 0.2308 0.2480 173,550 +0.02(+8.82%)
Mar 15, 2021 0.2279 0.2279 0.2265 0.2279 1,564 +0.02(+8.52%)
Mar 11, 2021 0.2100 0.2100 0.2100 0 +0.01(+3.96%)
Mar 10, 2021 0.2050 0.2088 0.2020 0.2020 31,125 -0.01(-3.16%)
Mar 09, 2021 0.2147 0.2147 0.2086 0.2086 7,000 +0.01(+5.30%)
Mar 08, 2021 0.1981 0.1981 0.1981 0.1981 524 +0.00(+0.10%)
Mar 05, 2021 0.2014 0.2014 0.1900 0.1979 23,400 -0.00(-1.05%)
Mar 04, 2021 0.2083 0.2083 0.1951 0.2000 4,500 -0.01(-4.63%)
Mar 03, 2021 0.2097 0.2097 0.2097 0.2097 1,087 -0.01(-2.47%)
Mar 02, 2021 0.2238 0.2238 0.2150 0.2150 5,170 +0.00(+0.00%)
Mar 01, 2021 0.2134 0.2190 0.2115 0.2150 7,150 -0.00(-0.46%)
Feb 26, 2021 0.2179 0.2300 0.2160 0.2160 16,100 -0.01(-6.09%)
Feb 25, 2021 0.2261 0.2325 0.2257 0.2300 33,833 -0.00(-1.54%)
Feb 24, 2021 0.2280 0.2350 0.2280 0.2336 67,695 +0.01(+3.82%)
Feb 23, 2021 0.2224 0.2280 0.2224 0.2250 91,500 +0.00(+0.00%)
Feb 22, 2021 0.2124 0.2280 0.2124 0.2250 78,000 +0.00(+0.49%)
Feb 19, 2021 0.2268 0.2273 0.2219 0.2239 18,900 +0.01(+3.75%)
Feb 18, 2021 0.2293 0.2295 0.2150 0.2158 49,707 -0.01(-2.71%)
Feb 17, 2021 0.2140 0.2250 0.1820 0.2218 294,500 +0.01(+3.16%)
Feb 16, 2021 0.2173 0.2259 0.2116 0.2150 226,300 +0.00(+1.70%)
Feb 12, 2021 0.2115 0.2133 0.2114 0.2114 15,000 +0.00(+0.67%)
Feb 11, 2021 0.2100 0.2100 0.2100 0.2100 10,300 +0.00(+1.50%)
Feb 10, 2021 0.2030 0.2069 0.1980 0.2069 104,610 -0.00(-0.81%)
Feb 09, 2021 0.2000 0.2086 0.2000 0.2086 4,000 -0.00(-1.56%)
Feb 08, 2021 0.1952 0.2119 0.1900 0.2119 16,200 -0.00(-1.85%)
Feb 05, 2021 0.2017 0.2159 0.2017 0.2159 59,000 +0.02(+9.32%)
Feb 04, 2021 0.2101 0.2101 0.1975 0.1975 41,000 -0.01(-5.95%)
Feb 03, 2021 0.2092 0.2100 0.2092 0.2100 20,000 +0.01(+2.49%)
Feb 02, 2021 0.2082 0.2100 0.2000 0.2049 32,500 +0.01(+3.43%)
Jan 29, 2021 0.1981 0.1981 0.1981 0 -0.00(-2.12%)
Jan 28, 2021 0.1979 0.2044 0.1979 0.2024 67,035 -0.01(-5.99%)
Jan 27, 2021 0.2000 0.2160 0.2000 0.2153 31,400 -0.01(-5.36%)
Jan 26, 2021 0.2130 0.2360 0.2130 0.2275 70,377 +0.01(+5.28%)
Jan 25, 2021 0.2490 0.2522 0.2114 0.2161 120,100 -0.02(-7.25%)
Jan 22, 2021 0.2275 0.2335 0.2262 0.2330 161,100 +0.01(+2.64%)
Jan 21, 2021 0.2002 0.2270 0.1971 0.2270 217,939 +0.04(+18.35%)
Jan 20, 2021 0.1890 0.1918 0.1890 0.1918 33,500 +0.01(+4.87%)
Jan 19, 2021 0.1850 0.1850 0.1828 0.1829 13,900 +0.01(+2.81%)
Jan 15, 2021 0.1700 0.1800 0.1672 0.1779 37,700 +0.01(+3.13%)
Jan 14, 2021 0.1700 0.1759 0.1700 0.1725 51,679 -0.00(-1.32%)
Jan 13, 2021 0.1741 0.1748 0.1639 0.1748 43,360 -0.00(-1.96%)
Jan 12, 2021 0.1817 0.1817 0.1650 0.1783 45,300 -0.00(-0.17%)
Jan 11, 2021 0.1770 0.1786 0.1676 0.1786 41,975 +0.01(+3.54%)
Jan 08, 2021 0.1970 0.1970 0.1657 0.1725 12,900 -0.01(-3.69%)
Jan 07, 2021 0.1747 0.1860 0.1700 0.1791 60,600 +0.03(+19.40%)
Jan 06, 2021 0.1454 0.1500 0.1454 0.1500 10,400 +0.00(+2.67%)
Jan 05, 2021 0.1392 0.1499 0.1392 0.1461 12,308 -0.00(-1.28%)
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.