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 )

0.1850 +0.0041 (+2.27%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 5, 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 (%)
Jul 31, 2018 0.3900 0.3900 0.3900 0.3900 1,000 +0.02(+6.01%)
Jul 27, 2018 0.3679 0.3679 0.3679 0 +0.00(+1.18%)
Jul 26, 2018 0.3847 0.3847 0.3636 0.3636 3,500 -0.02(-4.16%)
Jul 25, 2018 0.3794 0.3794 0.3794 0.3794 3,000 +0.01(+2.18%)
Jul 24, 2018 0.3713 0.3713 0.3713 0.3713 500 -0.01(-1.40%)
Jul 23, 2018 0.3766 0.3766 0.3766 0.3766 2,000 -0.00(-1.05%)
Jul 19, 2018 0.3806 0.3806 0.3806 0 +0.02(+5.28%)
Jul 18, 2018 0.3683 0.3683 0.3615 0.3615 6,250 -0.02(-4.47%)
Jul 17, 2018 0.3671 0.3784 0.3671 0.3784 23,196 -0.01(-2.97%)
Jul 16, 2018 0.3980 0.3997 0.3900 0.3900 4,020 +0.01(+2.12%)
Jul 12, 2018 0.3819 0.3819 0.3819 0 +0.01(+2.66%)
Jul 11, 2018 0.3600 0.3720 0.3600 0.3720 52,075 +0.01(+3.05%)
Jul 10, 2018 0.3600 0.3746 0.3600 0.3610 19,450 +0.00(+0.28%)
Jul 09, 2018 0.3600 0.3600 0.3600 0.3600 7,325 +0.00(+0.00%)
Jul 06, 2018 0.3620 0.3620 0.3600 0.3600 5,300 -0.00(-0.76%)
Jul 05, 2018 0.3700 0.3705 0.3600 0.3627 45,325 -0.01(-1.96%)
Jul 03, 2018 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Jul 02, 2018 0.3569 0.3800 0.3569 0.3800 10,660 -0.00(-0.45%)
Jun 29, 2018 0.3764 0.3817 0.3764 0.3817 7,500 +0.01(+2.88%)
Jun 28, 2018 0.3761 0.3761 0.3710 0.3710 2,000 +0.00(+0.30%)
Jun 26, 2018 0.3699 0.3699 0.3699 0 -0.01(-2.41%)
Jun 22, 2018 0.3790 0.3790 0.3790 0 +0.00(+0.12%)
Jun 20, 2018 0.3786 0.3786 0.3786 0 -0.03(-6.36%)
Jun 19, 2018 0.4043 0.4043 0.4043 0.4043 500 +0.01(+2.35%)
Jun 18, 2018 0.3849 0.3998 0.3830 0.3950 26,800 +0.02(+3.95%)
Jun 15, 2018 0.4150 0.3800 0.3800 21,650 -0.03(-8.43%)
Jun 13, 2018 0.4150 0.4150 0.4150 0 +0.01(+2.98%)
Jun 12, 2018 0.4202 0.4202 0.4030 0.4030 6,300 +0.00(+0.65%)
Jun 11, 2018 0.3850 0.4004 0.3800 0.4004 5,583 +0.02(+4.30%)
Jun 08, 2018 0.3839 0.3839 0.3839 0.3839 1,450 -0.00(-0.83%)
Jun 07, 2018 0.3956 0.3956 0.3871 0.3871 900 +0.01(+1.87%)
Jun 06, 2018 0.3930 0.3930 0.3600 0.3800 54,275 -0.02(-5.94%)
Jun 05, 2018 0.4040 0.4040 0.4040 0.4040 500 -0.00(-0.49%)
Jun 04, 2018 0.4060 0.4060 0.4060 0.4060 700 +0.01(+2.78%)
May 31, 2018 0.3950 0.3950 0.3950 0 -0.00(-1.19%)
May 29, 2018 0.3997 0.3997 0.3997 0 -0.04(-8.67%)
May 24, 2018 0.4377 0.4377 0.4377 0 +0.04(+9.32%)
May 23, 2018 0.4004 0.4004 0.4004 0.4004 500 -0.00(-0.77%)
May 22, 2018 0.4100 0.4100 0.4034 0.4035 27,000 +0.01(+3.46%)
May 21, 2018 0.3700 0.3900 0.3700 0.3900 5,360 -0.01(-2.66%)
May 18, 2018 0.4017 0.4017 0.4006 0.4006 3,750 -0.03(-5.91%)
May 17, 2018 0.4258 0.4258 0.4258 0.4258 1,000 -0.03(-7.23%)
May 16, 2018 0.4590 0.4590 0.4590 0.4590 2,000 +0.02(+4.48%)
May 15, 2018 0.4380 0.4393 0.4240 0.4393 17,000 +0.01(+1.27%)
May 14, 2018 0.4258 0.4418 0.4258 0.4338 22,500 -0.02(-5.12%)
May 10, 2018 0.4572 0.4572 0.4572 0 +0.05(+11.76%)
May 09, 2018 0.4212 0.4212 0.4091 0.4091 1,800 -0.01(-2.60%)
May 07, 2018 0.4200 0.4200 0.4200 0 -0.01(-2.35%)
May 04, 2018 0.4100 0.4301 0.4053 0.4301 23,000 +0.02(+4.90%)
May 03, 2018 0.4100 0.4100 0.4100 0.4100 21,000 -0.03(-6.80%)
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.