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, 2023 0.1706 0.1847 0.1706 0.1847 6,276 +0.01(+2.84%)
Nov 29, 2023 0.1851 0.1938 0.1732 0.1796 96,149 -0.01(-6.46%)
Nov 28, 2023 0.1880 0.1920 0.1828 0.1920 91,200 -0.00(-0.52%)
Nov 27, 2023 0.1907 0.2000 0.1806 0.1930 83,418 -0.01(-2.67%)
Nov 24, 2023 0.2060 0.2060 0.1765 0.1983 73,600 -0.00(-2.32%)
Nov 22, 2023 0.2000 0.2051 0.1975 0.2030 49,100 +0.00(+0.20%)
Nov 21, 2023 0.2153 0.2153 0.1951 0.2026 54,833 -0.02(-7.40%)
Nov 20, 2023 0.2232 0.2300 0.2113 0.2188 134,392 +0.01(+4.19%)
Nov 17, 2023 0.1921 0.2100 0.1905 0.2100 169,802 +0.03(+13.82%)
Nov 16, 2023 0.1700 0.2009 0.1682 0.1845 531,994 +0.02(+14.45%)
Nov 15, 2023 0.1450 0.1648 0.1450 0.1612 359,443 +0.02(+11.17%)
Nov 14, 2023 0.1500 0.1583 0.1400 0.1450 171,796 +0.00(+0.07%)
Nov 13, 2023 0.1384 0.1449 0.1350 0.1449 16,505 +0.01(+4.70%)
Nov 10, 2023 0.1450 0.1489 0.1378 0.1384 284,975 -0.00(-3.35%)
Nov 09, 2023 0.1456 0.1473 0.1400 0.1432 17,900 -0.00(-3.24%)
Nov 08, 2023 0.1460 0.1507 0.1416 0.1480 33,260 -0.01(-4.52%)
Nov 07, 2023 0.1475 0.1583 0.1475 0.1550 16,063 +0.01(+4.59%)
Nov 06, 2023 0.1481 0.1499 0.1454 0.1482 35,260 -0.01(-3.83%)
Nov 03, 2023 0.1610 0.1620 0.1446 0.1541 153,352 +0.00(+2.73%)
Nov 02, 2023 0.1433 0.1502 0.1432 0.1500 105,282 +0.01(+4.17%)
Nov 01, 2023 0.1440 0.1470 0.1314 0.1440 133,379 -0.00(-0.14%)
Oct 31, 2023 0.1475 0.1475 0.1410 0.1442 89,481 -0.01(-3.80%)
Oct 30, 2023 0.1464 0.1507 0.1419 0.1499 165,324 -0.00(-0.53%)
Oct 27, 2023 0.1579 0.1579 0.1474 0.1507 140,595 -0.01(-5.28%)
Oct 26, 2023 0.1604 0.1604 0.1550 0.1591 61,546 -0.01(-3.58%)
Oct 25, 2023 0.1638 0.1651 0.1530 0.1650 50,993 -0.01(-4.24%)
Oct 24, 2023 0.1655 0.1723 0.1583 0.1723 38,762 +0.01(+4.17%)
Oct 23, 2023 0.1755 0.1755 0.1619 0.1654 112,840 -0.01(-3.39%)
Oct 20, 2023 0.1754 0.1795 0.1596 0.1712 123,284 -0.01(-4.89%)
Oct 19, 2023 0.1874 0.1874 0.1646 0.1800 135,225 -0.01(-5.76%)
Oct 18, 2023 0.1940 0.2011 0.1853 0.1910 59,036 -0.01(-3.68%)
Oct 17, 2023 0.2059 0.2059 0.1897 0.1983 40,350 -0.00(-0.05%)
Oct 16, 2023 0.1967 0.2098 0.1900 0.1984 25,648 +0.00(+0.35%)
Oct 13, 2023 0.2059 0.2059 0.1850 0.1977 70,571 -0.00(-1.15%)
Oct 12, 2023 0.2074 0.2131 0.1967 0.2000 50,260 -0.01(-3.61%)
Oct 11, 2023 0.2133 0.2149 0.2027 0.2075 115,600 -0.00(-1.19%)
Oct 10, 2023 0.2150 0.2150 0.2046 0.2100 15,608 -0.01(-2.33%)
Oct 09, 2023 0.2019 0.2150 0.1847 0.2150 66,203 +0.02(+9.47%)
Oct 06, 2023 0.1950 0.2042 0.1846 0.1964 281,271 -0.01(-5.49%)
Oct 05, 2023 0.2046 0.2080 0.1951 0.2078 86,292 +0.01(+3.13%)
Oct 04, 2023 0.2205 0.2205 0.2015 0.2015 13,950 -0.00(-1.95%)
Oct 03, 2023 0.2150 0.2198 0.2040 0.2055 201,877 -0.01(-5.73%)
Oct 02, 2023 0.2400 0.2400 0.2153 0.2180 114,146 -0.01(-4.64%)
Sep 29, 2023 0.2250 0.2399 0.2241 0.2286 89,451 -0.01(-2.72%)
Sep 28, 2023 0.2378 0.2378 0.2225 0.2350 54,150 -0.00(-1.09%)
Sep 27, 2023 0.2405 0.2405 0.2295 0.2376 99,931 -0.00(-1.21%)
Sep 26, 2023 0.2410 0.2410 0.2400 0.2405 86,241 -0.00(-0.21%)
Sep 25, 2023 0.2400 0.2498 0.2410 0.2410 51,943 -0.00(-0.66%)
Sep 22, 2023 0.2500 0.2500 0.2420 0.2426 13,636 -0.00(-1.22%)
Sep 21, 2023 0.2446 0.2456 0.2400 0.2456 19,325 +0.00(+0.24%)
Sep 20, 2023 0.2490 0.2500 0.2370 0.2450 57,524 -0.00(-1.61%)
Sep 19, 2023 0.2499 0.2500 0.2376 0.2490 95,200 +0.01(+3.15%)
Sep 18, 2023 0.2400 0.2422 0.2300 0.2414 74,938 +0.00(+0.71%)
Sep 15, 2023 0.2260 0.2500 0.2230 0.2397 162,400 -0.00(-1.80%)
Sep 14, 2023 0.2469 0.2480 0.2400 0.2441 51,070 -0.00(-0.33%)
Sep 13, 2023 0.2434 0.2452 0.2400 0.2449 7,594 -0.00(-0.45%)
Sep 12, 2023 0.2430 0.2481 0.2350 0.2460 70,015 +0.00(+1.28%)
Sep 11, 2023 0.2401 0.2482 0.2350 0.2429 251,143 +0.00(+1.21%)
Sep 08, 2023 0.2263 0.2491 0.2263 0.2400 128,900 +0.01(+6.67%)
Sep 07, 2023 0.2345 0.2352 0.2222 0.2250 34,433 -0.01(-5.78%)
Sep 06, 2023 0.2331 0.2461 0.2331 0.2388 13,143 -0.00(-0.75%)
Sep 05, 2023 0.2300 0.2445 0.2271 0.2406 131,201 +0.00(+0.63%)
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.