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 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%)
Jan 04, 2021 0.1380 0.1480 0.1380 0.1480 151,792 -0.00(-1.07%)
Dec 31, 2020 0.1496 0.1496 0.1496 21,750 +0.01(+5.20%)
Dec 30, 2020 0.1466 0.1500 0.1422 0.1422 21,750 +0.00(+0.21%)
Dec 29, 2020 0.1422 0.1422 0.1314 0.1419 87,443 -0.01(-6.03%)
Dec 28, 2020 0.1263 0.1800 0.1263 0.1510 10,700 +0.00(+0.94%)
Dec 24, 2020 0.1496 0.1496 0.1496 0.1496 100 +0.01(+4.62%)
Dec 23, 2020 0.1420 0.1430 0.1420 0.1430 13,500 +0.00(+2.14%)
Dec 22, 2020 0.1400 0.1400 0.1400 0.1400 16,500 +0.00(+1.82%)
Dec 21, 2020 0.1360 0.1375 0.1343 0.1375 68,250 -0.00(-1.79%)
Dec 18, 2020 0.1352 0.1400 0.1320 0.1400 381,500 -0.00(-2.03%)
Dec 17, 2020 0.1386 0.1595 0.1346 0.1429 904,957 -0.00(-0.07%)
Dec 16, 2020 0.1391 0.1536 0.1391 0.1430 102,651 -0.01(-5.24%)
Dec 15, 2020 0.1440 0.1509 0.1440 0.1509 80,000 -0.01(-3.33%)
Dec 14, 2020 0.1648 0.1648 0.1506 0.1561 38,200 -0.01(-3.94%)
Dec 11, 2020 0.1505 0.1625 0.1505 0.1625 30,000 +0.00(+0.93%)
Dec 10, 2020 0.1548 0.1662 0.1548 0.1610 18,000 +0.00(+2.03%)
Dec 09, 2020 0.1533 0.1578 0.1533 0.1578 11,000 +0.00(+2.80%)
Dec 08, 2020 0.1543 0.1543 0.1535 0.1535 122,001 -0.00(-1.41%)
Dec 07, 2020 0.1780 0.1780 0.1557 0.1557 21,999 -0.01(-4.13%)
Dec 04, 2020 0.1623 0.1624 0.1623 0.1624 10,200 +0.01(+4.37%)
Dec 03, 2020 0.1579 0.1579 0.1463 0.1556 93,500 -0.00(-0.32%)
Dec 02, 2020 0.1463 0.1561 0.1463 0.1561 30,000 +0.01(+4.07%)
Dec 01, 2020 0.1640 0.1640 0.1463 0.1500 27,000 -0.00(-2.72%)
Nov 30, 2020 0.1526 0.1599 0.1463 0.1542 157,000 +0.01(+5.26%)
Nov 27, 2020 0.1465 0.1465 0.1465 0.1465 89,500 -0.00(-1.48%)
Nov 25, 2020 0.1487 0.1487 0.1487 0.1487 10,000 +0.01(+10.15%)
Nov 24, 2020 0.1350 0.1350 0.1350 0.1350 6,500 +0.00(+2.27%)
Nov 23, 2020 0.1452 0.1452 0.1320 0.1320 75,600 -0.03(-16.67%)
Nov 20, 2020 0.1584 0.1584 0.1584 90 +0.00(+0.00%)
Nov 19, 2020 0.1584 0.1584 0.1584 5 +0.00(+0.00%)
Nov 18, 2020 0.1490 0.1584 0.1481 0.1584 43,300 +0.00(+0.38%)
Nov 17, 2020 0.1616 0.1689 0.1573 0.1578 175,318 +0.00(+1.81%)
Nov 16, 2020 0.1130 0.1550 0.1130 0.1550 321,800 +0.04(+37.41%)
Nov 12, 2020 0.1128 0.1128 0.1128 0 +0.00(+2.55%)
Nov 11, 2020 0.1031 0.1137 0.1031 0.1100 8,000 +0.01(+4.76%)
Nov 10, 2020 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Nov 09, 2020 0.1050 0.1089 0.1050 0.1050 58,000 -0.00(-0.76%)
Nov 06, 2020 0.1058 0.1058 0.1058 0.1058 2,500 -0.01(-5.03%)
Nov 05, 2020 0.1080 0.1114 0.1080 0.1114 100,000 +0.00(+1.92%)
Nov 03, 2020 0.1093 0.1093 0.1093 0 +0.00(+1.58%)
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.