Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arianne Phosphate Inc (OP: DRRSF )

0.1771 -0.0040 (-2.21%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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 (%)
Jan 31, 2019 0.3155 0.3155 0.3155 0.3155 1,000 -0.00(-0.75%)
Jan 30, 2019 0.3179 0.3179 0.3179 0.3179 3,000 -0.00(-0.66%)
Jan 29, 2019 0.3170 0.3200 0.3040 0.3200 8,052 -0.00(-0.31%)
Jan 28, 2019 0.3092 0.3210 0.3092 0.3210 16,000 -0.01(-3.89%)
Jan 25, 2019 0.3200 0.3340 0.3000 0.3340 41,700 +0.01(+3.86%)
Jan 22, 2019 0.3216 0.3216 0.3216 0 -0.02(-5.72%)
Jan 17, 2019 0.3411 0.3411 0.3411 0 -0.01(-3.83%)
Jan 16, 2019 0.3547 0.3547 0.3547 0.3547 4,500 +0.02(+4.69%)
Jan 15, 2019 0.3494 0.3494 0.3388 0.3388 1,400 -0.01(-2.42%)
Jan 11, 2019 0.3472 0.3472 0.3472 0 -0.01(-1.92%)
Jan 10, 2019 0.3540 0.3540 0.3540 0.3540 1,000 +0.01(+2.91%)
Jan 09, 2019 0.3440 0.3440 0.3440 0.3440 5,000 +0.01(+3.93%)
Jan 08, 2019 0.3307 0.3310 0.3307 0.3310 12,567 -0.00(-0.03%)
Jan 07, 2019 0.3402 0.3570 0.3300 0.3311 6,300 -0.02(-5.40%)
Jan 04, 2019 0.3500 0.3500 0.3500 0.3500 3,500 +0.02(+4.79%)
Jan 03, 2019 0.3400 0.3510 0.3340 0.3340 44,805 +0.01(+4.05%)
Jan 02, 2019 0.3317 0.3317 0.3210 0.3210 6,500 +0.01(+4.39%)
Dec 31, 2018 0.3139 0.3149 0.3001 0.3075 28,800 -0.01(-2.44%)
Dec 28, 2018 0.3141 0.3152 0.3141 0.3152 10,000 +0.01(+2.14%)
Dec 27, 2018 0.3100 0.3179 0.3000 0.3086 81,400 -0.04(-10.55%)
Dec 26, 2018 0.3000 0.3450 0.3000 0.3450 9,511 +0.03(+10.79%)
Dec 24, 2018 0.3114 0.3114 0.3114 0.3114 800 +0.00(+0.23%)
Dec 21, 2018 0.3240 0.3280 0.3080 0.3107 23,500 -0.02(-5.42%)
Dec 20, 2018 0.3115 0.3292 0.3115 0.3285 65,745 +0.01(+2.66%)
Dec 19, 2018 0.3172 0.3353 0.3154 0.3200 15,525 -0.02(-5.13%)
Dec 18, 2018 0.3202 0.3373 0.3200 0.3373 21,000 +0.01(+2.21%)
Dec 17, 2018 0.3300 0.3368 0.3259 0.3300 10,855 -0.01(-2.86%)
Dec 14, 2018 0.3284 0.3670 0.3284 0.3397 85,800 +0.00(+1.13%)
Dec 13, 2018 0.3500 0.3700 0.3359 0.3359 45,475 +0.02(+6.74%)
Dec 12, 2018 0.3149 0.3300 0.3144 0.3147 5,700 -0.01(-1.66%)
Dec 11, 2018 0.3132 0.3220 0.3100 0.3200 53,200 -0.01(-3.70%)
Dec 10, 2018 0.3400 0.3400 0.3323 0.3323 6,100 -0.01(-2.49%)
Dec 06, 2018 0.3408 0.3408 0.3408 0 +0.01(+2.16%)
Dec 04, 2018 0.3407 0.3407 0.3336 0.3336 2,100 -0.00(-1.30%)
Dec 03, 2018 0.3262 0.3380 0.3262 0.3380 4,100 +0.02(+4.71%)
Nov 30, 2018 0.3287 0.3287 0.3228 0.3228 16,500 -0.00(-0.25%)
Nov 29, 2018 0.3318 0.3340 0.3160 0.3236 7,101 -0.01(-2.35%)
Nov 28, 2018 0.3350 0.3350 0.3314 0.3314 6,000 +0.01(+2.47%)
Nov 27, 2018 0.3304 0.3313 0.3234 0.3234 6,000 -0.01(-2.65%)
Nov 26, 2018 0.3323 0.3351 0.3322 0.3322 10,160 -0.03(-9.01%)
Nov 23, 2018 0.3651 0.3651 0.3651 0.3651 11,400 -0.00(-1.19%)
Nov 21, 2018 0.3695 0.3695 0.3695 0 +0.03(+8.68%)
Nov 20, 2018 0.3550 0.3550 0.3400 0.3400 18,500 -0.01(-3.44%)
Nov 19, 2018 0.3521 0.3521 0.3521 0.3521 2,500 +0.01(+3.99%)
Nov 15, 2018 0.3386 0.3386 0.3386 0 -0.00(-0.47%)
Nov 14, 2018 0.3520 0.3520 0.3192 0.3402 18,600 -0.01(-3.82%)
Nov 13, 2018 0.3539 0.3550 0.3537 0.3537 6,250 -0.02(-5.63%)
Nov 12, 2018 0.3717 0.3748 0.3672 0.3748 7,000 -0.01(-1.58%)
Nov 09, 2018 0.3789 0.3808 0.3455 0.3808 36,000 +0.02(+4.41%)
Nov 08, 2018 0.3639 0.3647 0.3639 0.3647 2,750 +0.01(+1.70%)
Nov 07, 2018 0.3508 0.3586 0.3508 0.3586 27,500 -0.01(-3.08%)
Nov 05, 2018 0.3700 0.3700 0.3700 0 -0.01(-3.01%)
Nov 02, 2018 0.3735 0.3829 0.3735 0.3815 8,500 -0.01(-1.50%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.