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 (%)
Jun 30, 2015 0.6695 0.7260 0.6695 0.7260 22,000 +0.03(+3.71%)
Jun 29, 2015 0.7080 0.7080 0.6790 0.7000 13,000 -0.05(-6.67%)
Jun 26, 2015 0.7550 0.7550 0.7500 0.7500 8,200 -0.01(-0.91%)
Jun 25, 2015 0.7600 0.7600 0.7497 0.7569 30,900 -0.01(-1.70%)
Jun 24, 2015 0.7897 0.7940 0.7700 0.7700 42,205 -0.01(-1.03%)
Jun 22, 2015 0.7780 0.7780 0.7780 0 +0.00(+0.13%)
Jun 19, 2015 0.7770 0.7770 0.7770 0.7770 16,000 -0.02(-2.75%)
Jun 18, 2015 0.7990 0.7990 0.7990 0.7990 3,000 +0.00(+0.10%)
Jun 17, 2015 0.7700 0.7982 0.7700 0.7982 60,500 +0.03(+3.80%)
Jun 16, 2015 0.7500 0.7690 0.7500 0.7690 18,000 +0.01(+1.87%)
Jun 15, 2015 0.7600 0.7600 0.7499 0.7549 8,668 +0.02(+2.43%)
Jun 12, 2015 0.7000 0.7450 0.7000 0.7370 50,851 +0.03(+4.54%)
Jun 11, 2015 0.7050 0.7050 0.7050 0.7050 5,500 +0.01(+1.44%)
Jun 10, 2015 0.6950 0.6950 0.6950 0.6950 8,000 +0.01(+1.31%)
Jun 09, 2015 0.6860 0.6860 0.6860 0.6860 300 +0.03(+4.73%)
Jun 08, 2015 0.6850 0.7090 0.6550 0.6550 44,900 -0.03(-4.55%)
Jun 05, 2015 0.6862 0.6862 0.6862 0.6862 2,000 -0.01(-1.27%)
Jun 03, 2015 0.6950 0.6950 0.6950 0 -0.00(-0.57%)
Jun 02, 2015 0.6990 0.6990 0.6900 0.6990 54,000 +0.03(+4.33%)
Jun 01, 2015 0.6520 0.6870 0.6520 0.6700 3,200 -0.01(-1.47%)
May 29, 2015 0.6800 0.6800 0.6800 0.6800 1,000 +0.04(+6.25%)
May 27, 2015 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
May 26, 2015 0.6300 0.6300 0.6300 0.6300 17,210 -0.01(-1.56%)
May 22, 2015 0.6400 0.6400 0.6400 0 +0.03(+5.26%)
May 21, 2015 0.6080 0.6080 0.6080 0.6080 1,000 -0.03(-4.25%)
May 20, 2015 0.6300 0.6350 0.6090 0.6350 7,850 +0.00(+0.00%)
May 19, 2015 0.6200 0.6392 0.6200 0.6350 15,400 +0.01(+0.79%)
May 13, 2015 0.6300 0.6300 0.6300 0 +0.02(+3.45%)
May 11, 2015 0.6090 0.6090 0.6090 0 +0.02(+3.75%)
May 06, 2015 0.5870 0.5870 0.5870 0 +0.01(+1.03%)
May 04, 2015 0.5810 0.5810 0.5810 0 +0.01(+2.06%)
May 01, 2015 0.5693 0.5693 0.5693 0.5693 1,000 -0.04(-7.13%)
Apr 29, 2015 0.6130 0.6130 0.6130 0 +0.00(+0.00%)
Apr 28, 2015 0.6130 0.6130 0.6130 0.6130 10,000 -0.01(-1.29%)
Apr 27, 2015 0.6130 0.6210 0.6130 0.6210 8,500 +0.01(+1.80%)
Apr 22, 2015 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 21, 2015 0.6128 0.6128 0.6100 0.6100 4,000 -0.01(-1.45%)
Apr 20, 2015 0.6020 0.6600 0.6000 0.6190 19,600 -0.02(-3.18%)
Apr 17, 2015 0.6160 0.6410 0.6100 0.6393 25,975 +0.03(+4.12%)
Apr 15, 2015 0.6140 0.6140 0.6140 0 +0.02(+2.69%)
Apr 14, 2015 0.5979 0.5979 0.5979 0.5979 1,300 +0.03(+5.43%)
Apr 13, 2015 0.5930 0.5930 0.5654 0.5671 37,250 -0.02(-3.23%)
Apr 10, 2015 0.5840 0.5900 0.5830 0.5860 13,000 +0.02(+2.99%)
Apr 09, 2015 0.5850 0.5900 0.5690 0.5690 36,000 -0.04(-5.97%)
Apr 08, 2015 0.6200 0.6280 0.6051 0.6051 11,000 -0.02(-2.87%)
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.