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 (%)
Jul 31, 2019 0.4400 0.4486 0.4400 0.4486 18,000 -0.01(-1.73%)
Jul 30, 2019 0.4471 0.4565 0.4471 0.4565 5,060 -0.01(-1.62%)
Jul 29, 2019 0.4940 0.4940 0.4485 0.4640 20,350 +0.01(+1.53%)
Jul 26, 2019 0.4431 0.4570 0.4431 0.4570 25,900 +0.00(+0.11%)
Jul 25, 2019 0.4193 0.4565 0.4193 0.4565 13,000 +0.02(+3.75%)
Jul 24, 2019 0.4400 0.4400 0.4400 0.4400 10,500 +0.00(+0.00%)
Jul 23, 2019 0.4400 0.4400 0.4400 0.4400 500 +0.00(+0.46%)
Jul 22, 2019 0.4380 0.4380 0.4380 0.4380 600 -0.01(-1.22%)
Jul 19, 2019 0.4437 0.4509 0.4400 0.4434 23,700 -0.01(-1.47%)
Jul 18, 2019 0.4500 0.4500 0.4500 0.4500 4,000 +0.01(+2.02%)
Jul 17, 2019 0.4217 0.4570 0.4216 0.4411 5,625 +0.02(+5.02%)
Jul 16, 2019 0.4129 0.4200 0.4129 0.4200 3,000 -0.03(-5.77%)
Jul 15, 2019 0.4457 0.4457 0.4457 0.4457 16,500 -0.01(-3.13%)
Jul 12, 2019 0.4550 0.4601 0.4369 0.4601 24,700 +0.01(+2.06%)
Jul 10, 2019 0.4508 0.4508 0.4508 0 -0.01(-1.74%)
Jul 09, 2019 0.4546 0.4606 0.4546 0.4588 12,025 -0.00(-0.26%)
Jul 08, 2019 0.4823 0.4823 0.4600 0.4600 5,700 -0.02(-4.92%)
Jul 05, 2019 0.4577 0.4838 0.4577 0.4838 5,000 +0.05(+12.80%)
Jul 03, 2019 0.4287 0.4289 0.4287 0.4289 5,300 +0.02(+4.36%)
Jul 02, 2019 0.4195 0.4249 0.4110 0.4110 5,600 +0.00(+0.24%)
Jul 01, 2019 0.3741 0.4100 0.3741 0.4100 2,100 +0.00(+1.16%)
Jun 28, 2019 0.4129 0.4166 0.3994 0.4053 20,700 -0.02(-4.59%)
Jun 27, 2019 0.4224 0.4280 0.4121 0.4248 22,550 -0.03(-5.60%)
Jun 26, 2019 0.4600 0.4600 0.4423 0.4500 20,200 -0.02(-4.26%)
Jun 25, 2019 0.4863 0.4863 0.4675 0.4700 56,605 -0.01(-2.53%)
Jun 24, 2019 0.4735 0.4825 0.4622 0.4822 44,750 +0.02(+3.74%)
Jun 21, 2019 0.4400 0.4700 0.4164 0.4648 26,500 +0.03(+6.65%)
Jun 20, 2019 0.4099 0.4440 0.4099 0.4358 76,000 +0.04(+8.95%)
Jun 19, 2019 0.3888 0.4009 0.3888 0.4000 32,700 +0.02(+4.79%)
Jun 18, 2019 0.3738 0.3817 0.3738 0.3817 850 +0.01(+2.55%)
Jun 17, 2019 0.4000 0.4000 0.3722 0.3722 23,700 -0.02(-4.66%)
Jun 14, 2019 0.3889 0.4050 0.3800 0.3904 29,300 +0.00(+0.10%)
Jun 13, 2019 0.3978 0.3978 0.3900 0.3900 3,500 +0.01(+1.80%)
Jun 12, 2019 0.3831 0.3831 0.3831 0.3831 18,000 +0.00(+0.82%)
Jun 11, 2019 0.3841 0.3841 0.3800 0.3800 3,750 -0.01(-1.30%)
Jun 10, 2019 0.3900 0.3900 0.3850 0.3850 26,000 -0.00(-0.77%)
Jun 07, 2019 0.4050 0.4050 0.3772 0.3880 35,800 +0.01(+2.37%)
Jun 06, 2019 0.4110 0.4110 0.3790 0.3790 57,300 +0.00(+0.64%)
Jun 05, 2019 0.3500 0.4300 0.3500 0.3766 262,487 +0.05(+15.59%)
Jun 04, 2019 0.3309 0.3516 0.3258 0.3258 164,850 +0.03(+11.61%)
Jun 03, 2019 0.2973 0.2973 0.2919 0.2919 104,500 +0.00(+1.28%)
May 31, 2019 0.2961 0.2981 0.2882 0.2882 16,000 -0.01(-4.51%)
May 30, 2019 0.3018 0.3018 0.3018 0.3018 3,000 +0.01(+1.89%)
May 29, 2019 0.2905 0.3062 0.2905 0.2962 125,600 -0.00(-1.27%)
May 28, 2019 0.3000 0.3000 0.3000 0.3000 4,590 +0.01(+2.08%)
May 24, 2019 0.2978 0.2978 0.2939 0.2939 1,500 +0.00(+1.66%)
May 23, 2019 0.2720 0.2891 0.2720 0.2891 3,250 -0.01(-1.80%)
May 22, 2019 0.2944 0.2944 0.2944 0.2944 400 -0.00(-1.27%)
May 21, 2019 0.3094 0.3094 0.2982 0.2982 2,000 -0.01(-2.10%)
May 20, 2019 0.3046 0.3046 0.3046 0.3046 800 +0.01(+4.96%)
May 17, 2019 0.2818 0.2922 0.2818 0.2902 30,500 -0.00(-0.21%)
May 16, 2019 0.2979 0.2979 0.2766 0.2908 39,100 -0.01(-2.32%)
May 15, 2019 0.2965 0.2980 0.2940 0.2977 16,400 -0.02(-5.22%)
May 13, 2019 0.3141 0.3141 0.3141 0 -0.00(-0.29%)
May 10, 2019 0.2988 0.3150 0.2988 0.3150 74,100 +0.01(+3.48%)
May 09, 2019 0.3044 0.3044 0.3044 0.3044 5,000 -0.00(-0.75%)
May 08, 2019 0.2959 0.3067 0.2959 0.3067 10,600 +0.00(+1.32%)
May 07, 2019 0.2893 0.3027 0.2893 0.3027 5,428 +0.01(+4.38%)
May 06, 2019 0.2900 0.2900 0.2900 0.2900 350 -0.01(-4.10%)
May 03, 2019 0.2977 0.3024 0.2977 0.3024 800 +0.00(+1.41%)
May 02, 2019 0.3063 0.3063 0.2982 0.2982 15,000 -0.00(-0.60%)
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.