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, 2022 0.4181 0.4184 0.3750 0.3750 196,754 -0.01(-3.10%)
Jun 29, 2022 0.4017 0.4200 0.3869 0.3870 137,059 -0.01(-2.74%)
Jun 28, 2022 0.4319 0.4353 0.3941 0.3979 74,216 -0.04(-9.01%)
Jun 27, 2022 0.4380 0.4435 0.4073 0.4373 201,487 +0.02(+4.24%)
Jun 24, 2022 0.4200 0.4357 0.4000 0.4195 411,000 +0.02(+4.87%)
Jun 23, 2022 0.4440 0.4440 0.3721 0.4000 151,287 -0.05(-10.87%)
Jun 22, 2022 0.4319 0.4582 0.4277 0.4488 132,760 +0.02(+3.91%)
Jun 21, 2022 0.4600 0.4750 0.4300 0.4319 251,040 -0.01(-1.84%)
Jun 17, 2022 0.4100 0.4400 0.4100 0.4400 499,164 +0.02(+4.79%)
Jun 16, 2022 0.4277 0.4329 0.4085 0.4199 25,499 -0.01(-3.32%)
Jun 15, 2022 0.4130 0.4500 0.4130 0.4343 82,314 +0.00(+1.00%)
Jun 14, 2022 0.4446 0.4600 0.4300 0.4300 273,480 -0.01(-2.36%)
Jun 13, 2022 0.4700 0.4703 0.4370 0.4404 332,090 -0.05(-9.62%)
Jun 10, 2022 0.4542 0.4873 0.4252 0.4873 864,777 +0.03(+6.86%)
Jun 09, 2022 0.4107 0.4600 0.4000 0.4560 164,313 +0.05(+13.07%)
Jun 08, 2022 0.4180 0.4400 0.4000 0.4033 99,720 -0.03(-6.62%)
Jun 07, 2022 0.4585 0.4585 0.4200 0.4319 81,039 -0.02(-3.44%)
Jun 06, 2022 0.4500 0.4622 0.4446 0.4473 41,415 +0.00(+0.56%)
Jun 03, 2022 0.4480 0.4700 0.4379 0.4448 100,453 -0.00(-0.69%)
Jun 02, 2022 0.4879 0.4879 0.4403 0.4479 117,145 -0.00(-0.89%)
Jun 01, 2022 0.4758 0.4919 0.4478 0.4519 101,923 -0.02(-4.06%)
May 31, 2022 0.5000 0.5082 0.4700 0.4710 202,970 +0.00(+0.21%)
May 27, 2022 0.4696 0.4815 0.4600 0.4700 144,256 +0.02(+4.44%)
May 26, 2022 0.4405 0.4645 0.4385 0.4500 149,639 +0.00(+0.58%)
May 25, 2022 0.4460 0.4500 0.4273 0.4474 137,303 +0.02(+5.27%)
May 24, 2022 0.4300 0.4400 0.4200 0.4250 50,505 -0.01(-2.30%)
May 23, 2022 0.3739 0.4500 0.3739 0.4350 35,800 +0.03(+6.12%)
May 20, 2022 0.4426 0.4426 0.4000 0.4099 95,331 -0.00(-0.07%)
May 19, 2022 0.4294 0.4294 0.4055 0.4102 36,335 +0.01(+2.55%)
May 18, 2022 0.4172 0.4307 0.4000 0.4000 58,763 -0.03(-6.72%)
May 17, 2022 0.4500 0.4500 0.4288 0.4288 60,806 -0.01(-2.55%)
May 16, 2022 0.4344 0.4450 0.4180 0.4400 50,358 +0.05(+11.56%)
May 13, 2022 0.4100 0.4429 0.3768 0.3944 244,486 +0.00(+0.61%)
May 12, 2022 0.4165 0.4247 0.3900 0.3920 136,536 -0.02(-4.39%)
May 11, 2022 0.4000 0.4333 0.3854 0.4100 160,780 +0.03(+8.01%)
May 10, 2022 0.3995 0.4179 0.3681 0.3796 346,565 -0.03(-7.41%)
May 09, 2022 0.4955 0.5021 0.4077 0.4100 285,250 -0.09(-18.65%)
May 06, 2022 0.4899 0.5141 0.4657 0.5040 199,077 +0.01(+1.20%)
May 05, 2022 0.5284 0.5330 0.4900 0.4980 136,825 -0.03(-5.75%)
May 04, 2022 0.4968 0.5284 0.4930 0.5284 62,444 +0.03(+6.77%)
May 03, 2022 0.4661 0.5100 0.4630 0.4949 124,017 +0.02(+5.30%)
May 02, 2022 0.4600 0.4750 0.4500 0.4700 210,783 +0.00(+0.06%)
Apr 29, 2022 0.4810 0.4921 0.4600 0.4697 248,612 -0.01(-2.67%)
Apr 28, 2022 0.5317 0.5670 0.4826 0.4826 300,816 -0.08(-13.90%)
Apr 27, 2022 0.5073 0.5873 0.4975 0.5605 170,496 +0.07(+13.95%)
Apr 26, 2022 0.5090 0.5158 0.4900 0.4919 357,942 -0.00(-0.73%)
Apr 25, 2022 0.5062 0.5125 0.4600 0.4955 377,410 -0.02(-3.24%)
Apr 22, 2022 0.5549 0.5705 0.4877 0.5121 394,341 -0.05(-8.55%)
Apr 21, 2022 0.6031 0.6031 0.5549 0.5600 318,176 -0.04(-6.67%)
Apr 20, 2022 0.5877 0.6097 0.5850 0.6000 84,196 +0.00(+0.07%)
Apr 19, 2022 0.6493 0.6504 0.5936 0.5996 215,658 -0.04(-6.78%)
Apr 18, 2022 0.6450 0.6500 0.6237 0.6432 341,501 +0.02(+2.52%)
Apr 14, 2022 0.5700 0.6283 0.5700 0.6274 427,134 +0.04(+6.39%)
Apr 13, 2022 0.5582 0.5899 0.5582 0.5897 415,335 +0.04(+7.57%)
Apr 12, 2022 0.5500 0.5500 0.5400 0.5482 420,444 +0.01(+1.11%)
Apr 11, 2022 0.5400 0.5564 0.5306 0.5422 106,326 +0.00(+0.22%)
Apr 08, 2022 0.5880 0.5880 0.5250 0.5410 193,339 -0.02(-3.06%)
Apr 07, 2022 0.5800 0.6000 0.5218 0.5581 1,143,496 +0.02(+3.16%)
Apr 06, 2022 0.5400 0.5566 0.5300 0.5410 505,266 +0.00(+0.19%)
Apr 05, 2022 0.5335 0.5400 0.5220 0.5400 383,407 +0.01(+2.18%)
Apr 04, 2022 0.5200 0.5296 0.5050 0.5285 163,311 +0.02(+3.22%)
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.