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 (%)
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%)
Nov 02, 2020 0.1020 0.1092 0.1020 0.1076 14,125 +0.00(+0.94%)
Oct 29, 2020 0.1066 0.1066 0.1066 0 -0.00(-1.02%)
Oct 28, 2020 0.1072 0.1077 0.1072 0.1077 6,100 -0.01(-4.52%)
Oct 27, 2020 0.1111 0.1128 0.1111 0.1128 30,000 +0.00(+1.62%)
Oct 26, 2020 0.1110 0.1110 0.1110 0.1110 10,000 -0.00(-0.45%)
Oct 23, 2020 0.1128 0.1150 0.1102 0.1115 60,500 +0.00(+0.36%)
Oct 22, 2020 0.1179 0.1179 0.1111 0.1111 5,350 -0.01(-6.56%)
Oct 21, 2020 0.1175 0.1221 0.1175 0.1189 37,100 -0.00(-3.72%)
Oct 20, 2020 0.1243 0.1250 0.1164 0.1235 70,016 -0.00(-3.21%)
Oct 16, 2020 0.1276 0.1276 0.1276 0 +0.00(+0.63%)
Oct 15, 2020 0.1160 0.1268 0.1160 0.1268 12,000 +0.00(+2.59%)
Oct 14, 2020 0.1236 0.1236 0.1236 0.1236 1,000 +0.00(+3.00%)
Oct 13, 2020 0.1210 0.1295 0.1200 0.1200 35,250 -0.02(-14.29%)
Oct 09, 2020 0.1400 0.1400 0.1400 0 +0.01(+7.78%)
Oct 08, 2020 0.1299 0.1299 0.1299 0.1299 10,000 +0.00(+0.00%)
Oct 07, 2020 0.1260 0.1338 0.1260 0.1299 42,000 +0.00(+0.15%)
Oct 02, 2020 0.1297 0.1297 0.1297 0 -0.00(-0.23%)
Oct 01, 2020 0.1300 0.1300 0.1300 0.1300 52,000 -0.01(-7.47%)
Sep 30, 2020 0.1274 0.1405 0.1274 0.1405 1,150 +0.01(+5.80%)
Sep 29, 2020 0.1235 0.1328 0.1235 0.1328 12,000 -0.00(-2.78%)
Sep 28, 2020 0.1300 0.1366 0.1300 0.1366 68,450 -0.00(-2.36%)
Sep 23, 2020 0.1399 0.1399 0.1399 0 -0.00(-0.07%)
Sep 21, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.48%)
Sep 18, 2020 0.1499 0.1499 0.1442 0.1497 15,600 +0.01(+3.81%)
Sep 16, 2020 0.1442 0.1442 0.1442 0 -0.00(-1.03%)
Sep 15, 2020 0.1457 0.1457 0.1457 0.1457 1,433 +0.01(+4.44%)
Sep 14, 2020 0.1558 0.1558 0.1395 0.1395 36,120 -0.01(-5.55%)
Sep 11, 2020 0.1384 0.1500 0.1384 0.1477 32,100 +0.01(+4.01%)
Sep 10, 2020 0.1420 0.1538 0.1420 0.1420 12,400 -0.02(-9.96%)
Sep 09, 2020 0.1614 0.1687 0.1546 0.1577 65,299 -0.01(-6.52%)
Sep 08, 2020 0.1617 0.1687 0.1617 0.1687 4,500 -0.00(-2.37%)
Sep 04, 2020 0.1620 0.1728 0.1620 0.1728 10,900 -0.00(-2.54%)
Sep 02, 2020 0.1773 0.1773 0.1773 0 +0.01(+6.17%)
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.