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 )

0.1770 -0.0080 (-4.32%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Apr 29, 2016 0.9200 0.9200 0.8982 0.9200 8,680 +0.03(+2.79%)
Apr 28, 2016 0.9410 0.9410 0.8882 0.8950 37,300 -0.04(-4.79%)
Apr 27, 2016 0.8850 0.9492 0.8850 0.9400 49,978 +0.04(+4.10%)
Apr 26, 2016 0.9300 0.9450 0.8676 0.9030 72,660 -0.03(-3.11%)
Apr 25, 2016 0.9647 0.9750 0.9200 0.9320 68,525 +0.08(+9.65%)
Apr 22, 2016 0.8100 0.8500 0.8100 0.8500 120,840 +0.05(+6.92%)
Apr 21, 2016 0.7735 0.7950 0.7734 0.7950 94,000 +0.04(+5.70%)
Apr 20, 2016 0.7600 0.7600 0.7521 0.7521 7,100 -0.02(-2.04%)
Apr 19, 2016 0.7678 0.7678 0.7678 0.7678 3,000 +0.01(+1.56%)
Apr 18, 2016 0.7559 0.7562 0.7500 0.7560 57,860 +0.01(+1.49%)
Apr 15, 2016 0.7183 0.7570 0.7183 0.7449 25,150 +0.03(+4.92%)
Apr 14, 2016 0.7295 0.7426 0.7100 0.7100 28,902 +0.00(+0.00%)
Apr 13, 2016 0.7010 0.7246 0.7010 0.7100 6,700 +0.00(+0.55%)
Apr 12, 2016 0.7040 0.7077 0.6901 0.7061 25,875 +0.01(+0.88%)
Apr 11, 2016 0.6746 0.7000 0.6746 0.7000 11,000 +0.02(+3.70%)
Apr 08, 2016 0.6699 0.6750 0.6699 0.6750 4,500 +0.03(+3.88%)
Apr 07, 2016 0.6421 0.6600 0.6421 0.6498 16,090 -0.02(-2.29%)
Apr 06, 2016 0.6650 0.6650 0.6650 0.6650 1,500 +0.01(+1.37%)
Apr 05, 2016 0.6510 0.6560 0.6510 0.6560 5,800 +0.02(+2.50%)
Apr 04, 2016 0.6346 0.6400 0.6346 0.6400 2,500 +0.00(+0.00%)
Mar 31, 2016 0.6400 0.6400 0.6400 75 +0.01(+1.59%)
Mar 30, 2016 0.6519 0.6519 0.6300 0.6300 41,483 -0.02(-2.78%)
Mar 29, 2016 0.6442 0.6540 0.6442 0.6480 6,500 -0.02(-3.36%)
Mar 28, 2016 0.6490 0.6705 0.6490 0.6705 600 +0.01(+0.99%)
Mar 23, 2016 0.6639 0.6639 0.6639 0 -0.01(-0.91%)
Mar 22, 2016 0.6534 0.6700 0.6371 0.6700 9,800 +0.03(+4.18%)
Mar 21, 2016 0.6720 0.6720 0.6431 0.6431 3,000 -0.03(-4.34%)
Mar 18, 2016 0.6822 0.6822 0.6661 0.6723 16,375 +0.01(+1.86%)
Mar 17, 2016 0.6530 0.6800 0.6530 0.6600 36,100 +0.04(+6.64%)
Mar 16, 2016 0.6174 0.6189 0.6174 0.6189 19,500 -0.02(-3.33%)
Mar 15, 2016 0.6409 0.6563 0.6402 0.6402 18,120 +0.00(+0.03%)
Mar 14, 2016 0.6225 0.6400 0.6201 0.6400 3,800 +0.02(+3.23%)
Mar 11, 2016 0.6155 0.6393 0.6155 0.6200 9,900 +0.02(+2.48%)
Mar 10, 2016 0.6050 0.6050 0.6050 0.6050 1,803 -0.01(-0.82%)
Mar 09, 2016 0.5750 0.6368 0.5750 0.6100 23,000 -0.01(-2.01%)
Mar 07, 2016 0.6225 0.6225 0.6225 30 +0.06(+11.16%)
Mar 04, 2016 0.5477 0.5600 0.5279 0.5600 41,700 +0.01(+1.01%)
Mar 03, 2016 0.5687 0.5687 0.5500 0.5544 61,650 -0.01(-2.49%)
Mar 02, 2016 0.5620 0.5685 0.5620 0.5685 20,700 -0.02(-3.64%)
Feb 29, 2016 0.5900 0.5900 0.5900 0 -0.00(-0.56%)
Feb 26, 2016 0.5823 0.5933 0.5803 0.5933 6,259 +0.02(+3.40%)
Feb 25, 2016 0.5684 0.5909 0.5684 0.5738 27,000 +0.01(+2.26%)
Feb 24, 2016 0.5780 0.5852 0.5570 0.5611 6,500 -0.00(-0.05%)
Feb 23, 2016 0.5570 0.5900 0.5570 0.5614 18,753 -0.03(-4.46%)
Feb 22, 2016 0.5821 0.5889 0.5821 0.5876 11,800 +0.01(+1.31%)
Feb 19, 2016 0.5636 0.5904 0.5475 0.5800 34,923 +0.01(+2.49%)
Feb 18, 2016 0.5508 0.5659 0.5500 0.5659 17,068 +0.02(+2.89%)
Feb 17, 2016 0.5601 0.5601 0.5500 0.5500 28,500 +0.00(+0.00%)
Feb 16, 2016 0.5620 0.5620 0.5500 0.5500 29,500 -0.02(-2.96%)
Feb 12, 2016 0.5668 0.5668 0.5668 0 -0.01(-1.92%)
Feb 11, 2016 0.5900 0.5900 0.5514 0.5779 18,749 -0.00(-0.36%)
Feb 10, 2016 0.5800 0.5800 0.5800 0.5800 340 +0.02(+3.57%)
Feb 09, 2016 0.5420 0.5600 0.5420 0.5600 2,000 +0.01(+1.43%)
Feb 08, 2016 0.5925 0.5997 0.5506 0.5521 59,550 -0.04(-7.21%)
Feb 05, 2016 0.5900 0.5950 0.5900 0.5950 26,500 +0.01(+1.38%)
Feb 04, 2016 0.5760 0.5880 0.5713 0.5869 11,600 +0.02(+3.15%)
Feb 03, 2016 0.5760 0.5760 0.5690 0.5690 3,502 -0.01(-1.79%)
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.