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 (%)
Aug 31, 2016 0.6660 0.6758 0.6598 0.6755 17,400 -0.00(-0.66%)
Aug 30, 2016 0.7073 0.7073 0.6656 0.6800 27,800 -0.01(-1.32%)
Aug 29, 2016 0.7135 0.7135 0.6891 0.6891 12,000 -0.01(-1.56%)
Aug 26, 2016 0.7350 0.7350 0.7000 0.7000 41,225 -0.04(-5.41%)
Aug 25, 2016 0.7400 0.7400 0.7400 0.7400 23,000 +0.01(+1.01%)
Aug 24, 2016 0.7800 0.7800 0.7326 0.7326 31,756 -0.05(-6.08%)
Aug 23, 2016 0.7780 0.7800 0.7780 0.7800 2,500 +0.02(+2.63%)
Aug 22, 2016 0.7343 0.7600 0.7343 0.7600 708 +0.00(+0.53%)
Aug 19, 2016 0.7800 0.7800 0.7560 0.7560 10,150 -0.01(-0.98%)
Aug 18, 2016 0.7776 0.7799 0.7635 0.7635 6,367 -0.01(-0.84%)
Aug 17, 2016 0.7980 0.8040 0.7700 0.7700 8,285 -0.02(-2.53%)
Aug 15, 2016 0.7900 0.7900 0.7900 0 +0.06(+8.22%)
Aug 12, 2016 0.7282 0.7400 0.7282 0.7300 4,250 +0.00(+0.00%)
Aug 11, 2016 0.7420 0.7426 0.7300 0.7300 9,300 -0.00(-0.19%)
Aug 10, 2016 0.7550 0.7690 0.7314 0.7314 51,400 -0.02(-3.16%)
Aug 09, 2016 0.7500 0.7553 0.7500 0.7553 7,501 +0.02(+2.76%)
Aug 08, 2016 0.7490 0.7580 0.7350 0.7350 47,086 -0.02(-2.00%)
Aug 05, 2016 0.7402 0.7559 0.7400 0.7500 33,432 +0.02(+2.22%)
Aug 04, 2016 0.7000 0.7349 0.7000 0.7337 26,850 +0.01(+0.69%)
Aug 03, 2016 0.7271 0.7287 0.7271 0.7287 13,375 +0.01(+0.98%)
Aug 02, 2016 0.7051 0.7281 0.7051 0.7217 18,035 -0.01(-1.81%)
Aug 01, 2016 0.7070 0.7350 0.7070 0.7350 8,800 +0.00(+0.29%)
Jul 29, 2016 0.6900 0.7329 0.6900 0.7329 6,500 +0.01(+1.79%)
Jul 28, 2016 0.7100 0.7200 0.7100 0.7200 10,600 +0.01(+1.64%)
Jul 27, 2016 0.7200 0.7250 0.7061 0.7084 13,794 -0.02(-2.96%)
Jul 25, 2016 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jul 22, 2016 0.7433 0.7569 0.7300 0.7300 28,050 -0.02(-2.67%)
Jul 21, 2016 0.7500 0.7500 0.7500 0.7500 5,250 +0.01(+1.35%)
Jul 20, 2016 0.7661 0.7661 0.7400 0.7400 12,100 -0.03(-3.88%)
Jul 19, 2016 0.7600 0.7718 0.7600 0.7699 86,300 -0.01(-0.67%)
Jul 18, 2016 0.7726 0.7800 0.7722 0.7751 22,000 +0.00(+0.16%)
Jul 15, 2016 0.7788 0.7790 0.7623 0.7739 39,900 +0.00(+0.31%)
Jul 14, 2016 0.7633 0.7715 0.7402 0.7715 11,150 +0.02(+2.05%)
Jul 13, 2016 0.7687 0.7687 0.7500 0.7560 2,100 -0.03(-3.20%)
Jul 12, 2016 0.7810 0.7810 0.7810 0.7810 700 +0.02(+1.96%)
Jul 11, 2016 0.7780 0.7780 0.7446 0.7660 25,150 -0.01(-0.78%)
Jul 08, 2016 0.7720 0.7550 0.7720 5,450 +0.01(+1.86%)
Jul 07, 2016 0.7425 0.7725 0.7372 0.7579 7,800 +0.01(+1.05%)
Jul 05, 2016 0.7610 0.7610 0.7347 0.7500 8,100 +0.04(+5.63%)
Jul 01, 2016 0.7100 0.7100 0.7100 0 +0.01(+1.41%)
Jun 30, 2016 0.7134 0.7358 0.7001 0.7001 93,200 +0.01(+1.45%)
Jun 29, 2016 0.7296 0.7440 0.6901 0.6901 120,725 -0.06(-7.86%)
Jun 28, 2016 0.7490 0.7490 0.7490 0.7490 1,000 +0.03(+3.58%)
Jun 27, 2016 0.7569 0.7569 0.7030 0.7231 14,500 -0.02(-2.28%)
Jun 24, 2016 0.7369 0.7445 0.7210 0.7400 7,730 -0.04(-5.13%)
Jun 23, 2016 0.7502 0.7800 0.7502 0.7800 14,700 +0.02(+2.63%)
Jun 22, 2016 0.7750 0.7750 0.7447 0.7600 8,000 -0.01(-1.89%)
Jun 21, 2016 0.7310 0.7747 0.7310 0.7747 7,000 +0.03(+3.83%)
Jun 20, 2016 0.7800 0.7800 0.7461 0.7461 3,490 -0.03(-4.35%)
Jun 17, 2016 0.7808 0.7808 0.7783 0.7800 18,550 +0.02(+2.42%)
Jun 16, 2016 0.7560 0.7616 0.7486 0.7616 31,778 -0.03(-3.47%)
Jun 14, 2016 0.7890 0.7890 0.7890 0 +0.01(+1.15%)
Jun 13, 2016 0.7900 0.7900 0.7800 0.7800 3,300 -0.01(-1.15%)
Jun 10, 2016 0.7900 0.7900 0.7891 0.7891 5,000 +0.00(+0.19%)
Jun 09, 2016 0.7876 0.7876 0.7876 0.7876 500 -0.01(-1.49%)
Jun 08, 2016 0.8089 0.8089 0.7760 0.7995 13,720 -0.01(-1.43%)
Jun 07, 2016 0.7800 0.8111 0.7800 0.8111 13,900 +0.02(+2.39%)
Jun 06, 2016 0.7375 0.7922 0.7375 0.7922 13,720 +0.02(+2.00%)
Jun 03, 2016 0.7917 0.8300 0.7680 0.7767 3,900 -0.02(-2.29%)
Jun 02, 2016 0.7700 0.7949 0.7500 0.7949 15,300 +0.01(+1.91%)
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.