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, 2022 0.2593 0.2884 0.2593 0.2884 60,010 +0.03(+11.27%)
Sep 29, 2022 0.2779 0.2786 0.2532 0.2592 19,797 -0.02(-7.16%)
Sep 28, 2022 0.2430 0.2792 0.2400 0.2792 262,930 +0.04(+16.72%)
Sep 27, 2022 0.2810 0.2810 0.2392 0.2392 88,320 -0.02(-9.39%)
Sep 26, 2022 0.2730 0.3024 0.2528 0.2640 184,111 -0.02(-8.56%)
Sep 23, 2022 0.3050 0.3062 0.2887 0.2887 177,108 -0.02(-6.87%)
Sep 22, 2022 0.3000 0.3200 0.2984 0.3100 141,198 +0.00(+0.00%)
Sep 21, 2022 0.3181 0.3249 0.3100 0.3100 88,510 -0.01(-3.13%)
Sep 20, 2022 0.3416 0.3418 0.3200 0.3200 20,980 -0.01(-4.02%)
Sep 19, 2022 0.3510 0.3510 0.3250 0.3334 61,494 -0.01(-2.57%)
Sep 16, 2022 0.3322 0.3427 0.3315 0.3422 214,091 -0.00(-1.38%)
Sep 15, 2022 0.3442 0.3499 0.3437 0.3470 92,651 +0.00(+0.12%)
Sep 14, 2022 0.3450 0.3466 0.3329 0.3466 110,800 +0.00(+0.81%)
Sep 13, 2022 0.3371 0.3450 0.3261 0.3438 95,047 -0.00(-0.81%)
Sep 12, 2022 0.3332 0.3576 0.3303 0.3466 117,505 +0.02(+5.99%)
Sep 09, 2022 0.3250 0.3302 0.3203 0.3270 72,886 +0.01(+1.55%)
Sep 08, 2022 0.3080 0.3403 0.3060 0.3220 86,658 -0.01(-2.28%)
Sep 07, 2022 0.3300 0.3520 0.3250 0.3295 167,164 -0.01(-3.06%)
Sep 06, 2022 0.3600 0.3662 0.3327 0.3399 170,147 -0.02(-6.44%)
Sep 02, 2022 0.3700 0.3800 0.3500 0.3633 114,527 -0.01(-1.81%)
Sep 01, 2022 0.3550 0.3752 0.3515 0.3700 129,969 +0.00(+0.41%)
Aug 31, 2022 0.3694 0.3709 0.3578 0.3685 97,243 +0.01(+1.40%)
Aug 30, 2022 0.3630 0.3634 0.3448 0.3634 28,686 -0.00(-0.71%)
Aug 29, 2022 0.3547 0.3734 0.3500 0.3660 97,036 -0.00(-0.97%)
Aug 26, 2022 0.3480 0.3800 0.3480 0.3696 124,436 +0.02(+5.18%)
Aug 25, 2022 0.3290 0.3673 0.3290 0.3514 159,506 -0.00(-0.17%)
Aug 24, 2022 0.3573 0.3573 0.3464 0.3520 61,464 +0.01(+2.03%)
Aug 23, 2022 0.3441 0.3560 0.3441 0.3450 85,108 +0.01(+4.55%)
Aug 22, 2022 0.3419 0.3449 0.3150 0.3300 158,363 +0.00(+0.00%)
Aug 19, 2022 0.3400 0.3409 0.3300 0.3300 75,607 -0.02(-4.54%)
Aug 18, 2022 0.3756 0.3756 0.3310 0.3457 95,531 +0.00(+0.29%)
Aug 17, 2022 0.3114 0.3596 0.3114 0.3447 392,609 +0.02(+6.39%)
Aug 16, 2022 0.3646 0.3650 0.3240 0.3240 202,838 -0.03(-7.72%)
Aug 15, 2022 0.3700 0.3792 0.3511 0.3511 60,705 -0.03(-8.28%)
Aug 12, 2022 0.3928 0.3928 0.3705 0.3828 99,395 -0.01(-1.49%)
Aug 11, 2022 0.3785 0.4100 0.3785 0.3886 155,654 +0.00(+0.86%)
Aug 10, 2022 0.3798 0.3896 0.3600 0.3853 51,330 +0.01(+1.66%)
Aug 09, 2022 0.3815 0.3867 0.3703 0.3790 34,975 +0.00(+1.04%)
Aug 08, 2022 0.3650 0.3876 0.3650 0.3751 147,554 +0.01(+2.91%)
Aug 05, 2022 0.3623 0.3700 0.3333 0.3645 80,621 +0.01(+3.76%)
Aug 04, 2022 0.3500 0.3590 0.3355 0.3513 135,286 +0.01(+1.83%)
Aug 03, 2022 0.3380 0.3450 0.3380 0.3450 143,670 +0.01(+1.65%)
Aug 02, 2022 0.3240 0.3450 0.3240 0.3394 67,787 +0.01(+2.08%)
Aug 01, 2022 0.3547 0.3547 0.3162 0.3325 103,554 -0.01(-3.54%)
Jul 29, 2022 0.3450 0.3487 0.3304 0.3447 58,298 -0.01(-1.51%)
Jul 28, 2022 0.3600 0.3600 0.3450 0.3500 84,911 +0.00(+0.00%)
Jul 27, 2022 0.3550 0.3572 0.3230 0.3500 288,612 -0.01(-3.18%)
Jul 26, 2022 0.3640 0.3700 0.3500 0.3615 62,649 -0.01(-2.30%)
Jul 25, 2022 0.3810 0.3979 0.3700 0.3700 39,371 -0.01(-1.67%)
Jul 22, 2022 0.3800 0.3900 0.3695 0.3763 143,605 +0.00(+0.24%)
Jul 21, 2022 0.3581 0.3800 0.3581 0.3754 128,240 +0.01(+3.96%)
Jul 20, 2022 0.3654 0.3800 0.3570 0.3611 151,975 +0.01(+3.17%)
Jul 19, 2022 0.3663 0.3674 0.3472 0.3500 282,646 -0.00(-0.85%)
Jul 18, 2022 0.3243 0.3700 0.3176 0.3530 211,148 +0.03(+10.31%)
Jul 15, 2022 0.3220 0.3319 0.3040 0.3200 346,556 +0.01(+1.59%)
Jul 14, 2022 0.3300 0.3357 0.3146 0.3150 225,862 -0.02(-6.17%)
Jul 13, 2022 0.3200 0.3382 0.3090 0.3357 163,611 +0.02(+7.12%)
Jul 12, 2022 0.3318 0.3399 0.3100 0.3134 223,683 -0.02(-5.55%)
Jul 11, 2022 0.3650 0.3742 0.3318 0.3318 80,554 -0.02(-6.06%)
Jul 08, 2022 0.3603 0.3801 0.3500 0.3532 159,143 -0.03(-7.05%)
Jul 07, 2022 0.3530 0.4010 0.3530 0.3800 67,298 +0.02(+4.71%)
Jul 06, 2022 0.3600 0.3648 0.3470 0.3629 96,522 -0.01(-1.89%)
Jul 05, 2022 0.4000 0.4000 0.3600 0.3699 94,535 -0.03(-8.12%)
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.