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 (%)
May 28, 2021 0.4315 0.4315 0.4121 0.4121 31,440 -0.01(-2.37%)
May 27, 2021 0.4300 0.4480 0.4216 0.4221 50,410 -0.01(-2.25%)
May 26, 2021 0.4483 0.4483 0.4266 0.4318 36,417 -0.02(-4.64%)
May 25, 2021 0.4550 0.4585 0.4367 0.4528 25,033 +0.01(+2.91%)
May 24, 2021 0.4400 0.4400 0.4350 0.4400 49,500 -0.01(-1.61%)
May 21, 2021 0.4500 0.4563 0.4470 0.4472 37,750 -0.02(-3.25%)
May 20, 2021 0.4780 0.4780 0.4466 0.4622 53,605 -0.02(-3.16%)
May 19, 2021 0.4769 0.4957 0.4702 0.4773 123,025 -0.01(-2.51%)
May 18, 2021 0.4975 0.4985 0.4893 0.4896 79,630 -0.00(-0.08%)
May 17, 2021 0.4938 0.4950 0.4796 0.4900 116,390 -0.01(-1.01%)
May 14, 2021 0.4687 0.4950 0.4541 0.4950 113,939 +0.03(+6.93%)
May 13, 2021 0.4221 0.4720 0.4140 0.4629 137,664 +0.00(+0.28%)
May 12, 2021 0.4400 0.4700 0.4090 0.4616 38,223 +0.01(+2.58%)
May 11, 2021 0.4500 0.4637 0.4450 0.4500 48,967 -0.01(-2.93%)
May 10, 2021 0.4718 0.4724 0.4600 0.4636 71,759 -0.00(-0.88%)
May 07, 2021 0.4900 0.4900 0.4674 0.4677 24,551 -0.02(-3.69%)
May 06, 2021 0.4591 0.4900 0.4399 0.4856 202,170 +0.03(+5.59%)
May 05, 2021 0.3939 0.4655 0.3900 0.4599 219,851 +0.06(+14.97%)
May 04, 2021 0.4116 0.4379 0.3971 0.4000 62,130 +0.00(+0.00%)
May 03, 2021 0.3927 0.4033 0.3855 0.4000 73,185 +0.03(+6.72%)
Apr 30, 2021 0.3704 0.3765 0.3651 0.3748 92,800 +0.00(+0.21%)
Apr 29, 2021 0.3755 0.3774 0.3400 0.3740 55,405 +0.03(+10.32%)
Apr 28, 2021 0.3780 0.3780 0.3046 0.3390 279,435 -0.04(-11.60%)
Apr 27, 2021 0.3850 0.3850 0.3733 0.3835 10,340 -0.00(-0.03%)
Apr 26, 2021 0.3800 0.4031 0.3761 0.3836 109,653 +0.01(+3.90%)
Apr 23, 2021 0.3800 0.3800 0.3565 0.3692 32,300 -0.01(-2.28%)
Apr 22, 2021 0.3787 0.3846 0.3760 0.3778 13,221 +0.00(+0.24%)
Apr 21, 2021 0.4090 0.4090 0.3676 0.3769 73,230 +0.01(+3.15%)
Apr 20, 2021 0.4002 0.4002 0.3560 0.3654 83,411 -0.03(-8.65%)
Apr 19, 2021 0.4183 0.4265 0.3761 0.4000 147,128 -0.01(-1.74%)
Apr 16, 2021 0.4184 0.4379 0.4071 0.4071 241,600 -0.02(-5.76%)
Apr 15, 2021 0.3539 0.4375 0.3539 0.4320 228,152 +0.07(+20.43%)
Apr 14, 2021 0.3550 0.3800 0.3500 0.3587 90,096 -0.01(-3.60%)
Apr 13, 2021 0.4200 0.4200 0.3721 0.3721 91,564 -0.02(-5.53%)
Apr 12, 2021 0.3770 0.4311 0.3770 0.3939 66,757 -0.00(-1.10%)
Apr 09, 2021 0.4183 0.4310 0.3974 0.3983 122,700 -0.02(-3.91%)
Apr 08, 2021 0.4329 0.4392 0.3960 0.4145 219,967 -0.02(-3.60%)
Apr 07, 2021 0.3767 0.4363 0.3700 0.4300 905,229 +0.05(+14.18%)
Apr 06, 2021 0.3015 0.3829 0.3015 0.3766 377,838 +0.05(+15.24%)
Apr 05, 2021 0.3050 0.3500 0.3050 0.3268 122,737 -0.01(-3.06%)
Apr 01, 2021 0.3666 0.3666 0.3263 0.3371 262,700 -0.02(-4.40%)
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%)
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.