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 (%)
Sep 30, 2021 0.3063 0.3180 0.3063 0.3166 145,540 +0.00(+0.64%)
Sep 29, 2021 0.3341 0.3359 0.3146 0.3146 15,200 -0.00(-1.13%)
Sep 28, 2021 0.2935 0.3370 0.2856 0.3182 283,660 +0.06(+22.34%)
Sep 27, 2021 0.2400 0.2695 0.2400 0.2601 53,900 +0.03(+12.11%)
Sep 24, 2021 0.2320 0.2320 0.2320 0.2320 5,250 -0.00(-0.64%)
Sep 23, 2021 0.2346 0.2439 0.2330 0.2335 11,335 -0.01(-2.38%)
Sep 22, 2021 0.2338 0.2503 0.2308 0.2392 69,240 +0.00(+0.29%)
Sep 21, 2021 0.2500 0.2583 0.2385 0.2385 126,450 -0.02(-5.95%)
Sep 20, 2021 0.2410 0.2665 0.2410 0.2536 37,805 -0.02(-7.11%)
Sep 16, 2021 0.2730 0.2730 0.2730 0 +0.00(+0.00%)
Sep 15, 2021 0.2634 0.2774 0.2633 0.2730 24,300 +0.00(+1.49%)
Sep 14, 2021 0.2712 0.2757 0.2650 0.2690 34,400 -0.02(-5.55%)
Sep 13, 2021 0.2984 0.2984 0.2848 0.2848 11,980 +0.01(+2.85%)
Sep 10, 2021 0.2848 0.2848 0.2600 0.2769 53,657 -0.01(-3.59%)
Sep 09, 2021 0.2750 0.2872 0.2702 0.2872 51,041 +0.02(+5.59%)
Sep 08, 2021 0.2700 0.2720 0.2700 0.2720 7,250 +0.00(+0.74%)
Sep 07, 2021 0.3060 0.3060 0.2700 0.2700 80,150 -0.03(-9.97%)
Sep 03, 2021 0.2997 0.3160 0.2940 0.2999 161,300 +0.01(+1.76%)
Sep 02, 2021 0.2900 0.2979 0.2862 0.2947 170,215 +0.00(+1.62%)
Sep 01, 2021 0.2933 0.2933 0.2900 0.2900 20,000 +0.00(+0.03%)
Aug 31, 2021 0.2690 0.2899 0.2690 0.2899 195,500 +0.02(+7.69%)
Aug 30, 2021 0.2927 0.2927 0.2692 0.2692 26,000 -0.01(-2.82%)
Aug 27, 2021 0.2767 0.2939 0.2767 0.2770 40,890 -0.01(-2.19%)
Aug 26, 2021 0.2904 0.2904 0.2832 0.2832 15,726 +0.00(+0.71%)
Aug 25, 2021 0.2535 0.2812 0.2535 0.2812 49,480 +0.01(+2.44%)
Aug 24, 2021 0.2609 0.2745 0.2609 0.2745 2,070 +0.01(+1.97%)
Aug 23, 2021 0.2685 0.2692 0.2579 0.2692 2,256 -0.01(-3.86%)
Aug 20, 2021 0.2800 0.2800 0.2800 0.2800 1,200 +0.00(+0.00%)
Aug 19, 2021 0.2800 0.2800 0.2734 0.2800 26,087 -0.01(-3.45%)
Aug 18, 2021 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+1.75%)
Aug 17, 2021 0.2850 0.2850 0.2850 0.2850 5,500 +0.00(+0.32%)
Aug 16, 2021 0.2841 0.2841 0.2841 0.2841 800 +0.01(+4.99%)
Aug 13, 2021 0.2729 0.2795 0.2706 0.2706 18,200 -0.00(-0.40%)
Aug 12, 2021 0.2622 0.2717 0.2622 0.2717 10,300 +0.02(+8.81%)
Aug 11, 2021 0.2498 0.2498 0.2497 0.2497 25,000 -0.00(-1.30%)
Aug 10, 2021 0.2433 0.2530 0.2433 0.2530 7,499 +0.01(+4.29%)
Aug 09, 2021 0.2528 0.2629 0.2421 0.2426 13,448 -0.02(-7.19%)
Aug 06, 2021 0.2614 0.2614 0.2614 0.2614 3,000 +0.02(+7.31%)
Aug 05, 2021 0.2420 0.2539 0.2420 0.2436 90,359 +0.00(+1.08%)
Aug 04, 2021 0.2401 0.2410 0.2373 0.2410 10,565 -0.01(-2.86%)
Aug 03, 2021 0.2424 0.2481 0.2400 0.2481 20,508 -0.00(-0.68%)
Aug 02, 2021 0.2477 0.2516 0.2400 0.2498 52,980 -0.00(-0.44%)
Jul 30, 2021 0.2484 0.2509 0.2484 0.2509 13,000 -0.01(-2.37%)
Jul 29, 2021 0.2563 0.2618 0.2563 0.2570 51,000 +0.00(+0.16%)
Jul 28, 2021 0.2483 0.2566 0.2477 0.2566 80,990 +0.00(+0.90%)
Jul 27, 2021 0.2644 0.2680 0.2498 0.2543 80,990 -0.01(-5.18%)
Jul 26, 2021 0.2640 0.2682 0.2570 0.2682 66,490 +0.01(+4.24%)
Jul 23, 2021 0.2611 0.2708 0.2537 0.2573 19,409 -0.02(-7.78%)
Jul 22, 2021 0.2790 0.2790 0.2790 0.2790 15,000 +0.01(+3.37%)
Jul 21, 2021 0.2797 0.2797 0.2622 0.2699 23,000 +0.00(+1.28%)
Jul 20, 2021 0.2684 0.2689 0.2549 0.2665 50,430 +0.00(+0.34%)
Jul 19, 2021 0.2657 0.2715 0.2654 0.2656 46,194 -0.01(-5.14%)
Jul 16, 2021 0.2790 0.2800 0.2745 0.2800 43,930 +0.00(+0.36%)
Jul 15, 2021 0.2801 0.2801 0.2790 0.2790 18,990 -0.00(-1.34%)
Jul 14, 2021 0.2844 0.3045 0.2812 0.2828 41,865 -0.00(-0.07%)
Jul 13, 2021 0.2800 0.2900 0.2800 0.2830 45,990 +0.00(+0.57%)
Jul 12, 2021 0.2961 0.2961 0.2814 0.2814 53,938 -0.03(-9.02%)
Jul 09, 2021 0.2790 0.3093 0.2790 0.3093 76,665 +0.02(+6.95%)
Jul 08, 2021 0.2889 0.3000 0.2822 0.2892 37,300 -0.01(-3.60%)
Jul 07, 2021 0.3080 0.3082 0.3000 0.3000 54,102 -0.01(-2.72%)
Jul 06, 2021 0.3081 0.3084 0.3081 0.3084 15,380 -0.01(-1.75%)
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.