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, 2022 0.2892 0.3150 0.2892 0.3146 144,255 +0.03(+12.36%)
Nov 29, 2022 0.2625 0.2828 0.2608 0.2800 394,537 +0.02(+7.69%)
Nov 28, 2022 0.2690 0.2698 0.2600 0.2600 69,264 -0.01(-3.81%)
Nov 25, 2022 0.2699 0.2706 0.2675 0.2703 109,273 -0.00(-0.18%)
Nov 23, 2022 0.2667 0.2708 0.2620 0.2708 95,402 +0.01(+2.58%)
Nov 22, 2022 0.2600 0.2640 0.2600 0.2640 56,374 -0.00(-0.34%)
Nov 21, 2022 0.2674 0.2684 0.2643 0.2649 3,889 +0.00(+0.88%)
Nov 18, 2022 0.2771 0.2780 0.2613 0.2626 75,237 -0.01(-4.09%)
Nov 17, 2022 0.2800 0.2819 0.2680 0.2738 104,277 -0.02(-5.46%)
Nov 16, 2022 0.2975 0.2994 0.2853 0.2896 38,933 -0.00(-0.65%)
Nov 15, 2022 0.2830 0.2991 0.2830 0.2915 68,676 +0.01(+4.03%)
Nov 14, 2022 0.2898 0.2995 0.2802 0.2802 54,054 -0.02(-5.97%)
Nov 11, 2022 0.2957 0.2988 0.2874 0.2980 19,624 +0.01(+1.78%)
Nov 10, 2022 0.2950 0.2950 0.2835 0.2928 39,578 +0.00(+0.00%)
Nov 09, 2022 0.2919 0.2928 0.2818 0.2928 6,242 +0.00(+0.07%)
Nov 08, 2022 0.3100 0.3100 0.2810 0.2926 111,873 -0.01(-2.66%)
Nov 07, 2022 0.3061 0.3076 0.2898 0.3006 60,572 -0.01(-2.50%)
Nov 04, 2022 0.3000 0.3120 0.3000 0.3083 33,100 +0.01(+4.51%)
Nov 03, 2022 0.3000 0.3062 0.2950 0.2950 74,601 -0.01(-2.96%)
Nov 02, 2022 0.2900 0.3169 0.2900 0.3040 122,825 +0.01(+4.83%)
Nov 01, 2022 0.2610 0.2945 0.2610 0.2900 107,826 +0.02(+6.70%)
Oct 31, 2022 0.2867 0.2867 0.2668 0.2718 141,256 -0.01(-3.79%)
Oct 28, 2022 0.2800 0.2832 0.2729 0.2825 33,990 -0.00(-0.04%)
Oct 27, 2022 0.2805 0.2900 0.2805 0.2826 17,322 -0.01(-2.45%)
Oct 26, 2022 0.2759 0.2900 0.2739 0.2897 33,479 +0.00(+0.84%)
Oct 25, 2022 0.2730 0.2875 0.2724 0.2873 110,585 -0.00(-0.24%)
Oct 24, 2022 0.2800 0.2921 0.2800 0.2880 97,314 +0.01(+3.75%)
Oct 21, 2022 0.2753 0.2800 0.2729 0.2776 90,803 +0.01(+2.25%)
Oct 20, 2022 0.2758 0.2758 0.2671 0.2715 72,446 -0.01(-4.06%)
Oct 19, 2022 0.2806 0.2839 0.2729 0.2830 43,721 -0.00(-0.74%)
Oct 18, 2022 0.2772 0.2851 0.2771 0.2851 10,421 +0.01(+5.01%)
Oct 17, 2022 0.2699 0.2775 0.2617 0.2715 116,100 +0.01(+4.54%)
Oct 14, 2022 0.2800 0.2831 0.2597 0.2597 60,606 -0.03(-9.80%)
Oct 13, 2022 0.2852 0.2879 0.2800 0.2879 45,021 +0.01(+3.19%)
Oct 12, 2022 0.2770 0.2790 0.2700 0.2790 11,521 +0.00(+0.00%)
Oct 11, 2022 0.3013 0.3013 0.2782 0.2790 109,484 -0.03(-9.12%)
Oct 10, 2022 0.2950 0.3095 0.2950 0.3070 104,817 +0.02(+5.43%)
Oct 07, 2022 0.2733 0.3000 0.2733 0.2912 91,100 +0.00(+0.41%)
Oct 06, 2022 0.2920 0.2921 0.2839 0.2900 79,586 +0.00(+0.00%)
Oct 05, 2022 0.2903 0.2990 0.2800 0.2900 35,768 -0.01(-3.30%)
Oct 04, 2022 0.2649 0.3009 0.2620 0.2999 106,173 +0.02(+8.03%)
Oct 03, 2022 0.2645 0.2991 0.2645 0.2776 147,614 -0.01(-3.74%)
Sep 30, 2022 0.2593 0.2884 0.2593 0.2884 60,010 +0.03(+11.27%)
Sep 29, 2022 0.2779 0.2786 0.2532 0.2592 19,797 -0.02(-7.16%)
Sep 28, 2022 0.2430 0.2792 0.2400 0.2792 262,930 +0.04(+16.72%)
Sep 27, 2022 0.2810 0.2810 0.2392 0.2392 88,320 -0.02(-9.39%)
Sep 26, 2022 0.2730 0.3024 0.2528 0.2640 184,111 -0.02(-8.56%)
Sep 23, 2022 0.3050 0.3062 0.2887 0.2887 177,108 -0.02(-6.87%)
Sep 22, 2022 0.3000 0.3200 0.2984 0.3100 141,198 +0.00(+0.00%)
Sep 21, 2022 0.3181 0.3249 0.3100 0.3100 88,510 -0.01(-3.13%)
Sep 20, 2022 0.3416 0.3418 0.3200 0.3200 20,980 -0.01(-4.02%)
Sep 19, 2022 0.3510 0.3510 0.3250 0.3334 61,494 -0.01(-2.57%)
Sep 16, 2022 0.3322 0.3427 0.3315 0.3422 214,091 -0.00(-1.38%)
Sep 15, 2022 0.3442 0.3499 0.3437 0.3470 92,651 +0.00(+0.12%)
Sep 14, 2022 0.3450 0.3466 0.3329 0.3466 110,800 +0.00(+0.81%)
Sep 13, 2022 0.3371 0.3450 0.3261 0.3438 95,047 -0.00(-0.81%)
Sep 12, 2022 0.3332 0.3576 0.3303 0.3466 117,505 +0.02(+5.99%)
Sep 09, 2022 0.3250 0.3302 0.3203 0.3270 72,886 +0.01(+1.55%)
Sep 08, 2022 0.3080 0.3403 0.3060 0.3220 86,658 -0.01(-2.28%)
Sep 07, 2022 0.3300 0.3520 0.3250 0.3295 167,164 -0.01(-3.06%)
Sep 06, 2022 0.3600 0.3662 0.3327 0.3399 170,147 -0.02(-6.44%)
Sep 02, 2022 0.3700 0.3800 0.3500 0.3633 114,527 -0.01(-1.81%)
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.