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 (%)
Jan 31, 2024 0.2912 0.3206 0.2900 0.3065 320,195 +0.02(+5.69%)
Jan 30, 2024 0.2600 0.2930 0.2563 0.2900 402,035 +0.03(+12.45%)
Jan 29, 2024 0.2560 0.2726 0.2400 0.2579 191,309 +0.00(+1.14%)
Jan 26, 2024 0.2464 0.2751 0.2464 0.2550 355,308 +0.01(+2.00%)
Jan 25, 2024 0.2247 0.2590 0.2189 0.2500 383,028 +0.02(+6.75%)
Jan 24, 2024 0.2500 0.2551 0.2258 0.2342 684,904 -0.02(-8.52%)
Jan 23, 2024 0.2000 0.2650 0.2000 0.2560 1,138,883 +0.06(+28.00%)
Jan 22, 2024 0.1473 0.2000 0.1473 0.2000 763,651 +0.05(+36.99%)
Jan 19, 2024 0.1452 0.1518 0.1430 0.1460 31,182 -0.00(-1.42%)
Jan 18, 2024 0.1504 0.1550 0.1422 0.1481 95,522 +0.00(+1.44%)
Jan 17, 2024 0.1442 0.1497 0.1442 0.1460 6,850 -0.00(-2.21%)
Jan 16, 2024 0.1600 0.1600 0.1454 0.1493 166,738 -0.01(-5.33%)
Jan 12, 2024 0.1496 0.1584 0.1470 0.1577 37,000 +0.00(+1.74%)
Jan 11, 2024 0.1643 0.1700 0.1486 0.1550 565,496 -0.01(-3.13%)
Jan 10, 2024 0.1721 0.1844 0.1600 0.1600 173,680 -0.01(-8.57%)
Jan 09, 2024 0.1760 0.1818 0.1685 0.1750 86,019 -0.00(-0.28%)
Jan 08, 2024 0.1700 0.1755 0.1651 0.1755 90,010 -0.00(-1.29%)
Jan 05, 2024 0.1781 0.1811 0.1620 0.1778 60,730 -0.00(-0.11%)
Jan 04, 2024 0.1751 0.1832 0.1751 0.1780 21,734 -0.01(-5.12%)
Jan 03, 2024 0.1800 0.1876 0.1700 0.1876 168,920 -0.00(-0.85%)
Jan 02, 2024 0.1890 0.1946 0.1885 0.1892 3,575 +0.01(+3.96%)
Dec 29, 2023 0.1840 0.1951 0.1800 0.1820 71,088 -0.00(-1.89%)
Dec 28, 2023 0.1820 0.1879 0.1820 0.1855 13,065 +0.00(+0.82%)
Dec 27, 2023 0.1970 0.1970 0.1820 0.1840 194,247 -0.02(-8.00%)
Dec 26, 2023 0.1900 0.2070 0.1884 0.2000 23,700 +0.01(+5.26%)
Dec 22, 2023 0.1803 0.1950 0.1803 0.1900 43,678 +0.00(+1.44%)
Dec 21, 2023 0.1970 0.1970 0.1787 0.1873 134,153 -0.01(-2.85%)
Dec 20, 2023 0.1900 0.2000 0.1890 0.1928 64,948 -0.00(-0.98%)
Dec 19, 2023 0.1965 0.1990 0.1837 0.1947 114,430 -0.00(-2.16%)
Dec 18, 2023 0.1930 0.2070 0.1930 0.1990 35,402 -0.00(-0.60%)
Dec 15, 2023 0.2093 0.2103 0.1900 0.2002 162,126 +0.00(+0.10%)
Dec 14, 2023 0.2082 0.2082 0.1950 0.2000 268,480 -0.01(-6.98%)
Dec 13, 2023 0.2120 0.2190 0.2080 0.2150 80,950 -0.01(-2.80%)
Dec 12, 2023 0.2050 0.2231 0.2000 0.2212 514,500 +0.00(+1.94%)
Dec 11, 2023 0.2215 0.2227 0.2000 0.2170 86,767 +0.00(+0.84%)
Dec 08, 2023 0.2138 0.2266 0.2000 0.2152 416,143 -0.02(-8.77%)
Dec 07, 2023 0.2232 0.2402 0.2220 0.2359 108,565 +0.01(+4.52%)
Dec 06, 2023 0.2500 0.2500 0.2250 0.2257 68,344 -0.02(-9.72%)
Dec 05, 2023 0.2100 0.2500 0.2023 0.2500 625,060 +0.04(+19.05%)
Dec 04, 2023 0.1965 0.2100 0.1863 0.2100 574,802 +0.02(+10.53%)
Dec 01, 2023 0.1806 0.2028 0.1778 0.1900 329,115 +0.01(+2.87%)
Nov 30, 2023 0.1706 0.1847 0.1706 0.1847 6,276 +0.01(+2.84%)
Nov 29, 2023 0.1851 0.1938 0.1732 0.1796 96,149 -0.01(-6.46%)
Nov 28, 2023 0.1880 0.1920 0.1828 0.1920 91,200 -0.00(-0.52%)
Nov 27, 2023 0.1907 0.2000 0.1806 0.1930 83,418 -0.01(-2.67%)
Nov 24, 2023 0.2060 0.2060 0.1765 0.1983 73,600 -0.00(-2.32%)
Nov 22, 2023 0.2000 0.2051 0.1975 0.2030 49,100 +0.00(+0.20%)
Nov 21, 2023 0.2153 0.2153 0.1951 0.2026 54,833 -0.02(-7.40%)
Nov 20, 2023 0.2232 0.2300 0.2113 0.2188 134,392 +0.01(+4.19%)
Nov 17, 2023 0.1921 0.2100 0.1905 0.2100 169,802 +0.03(+13.82%)
Nov 16, 2023 0.1700 0.2009 0.1682 0.1845 531,994 +0.02(+14.45%)
Nov 15, 2023 0.1450 0.1648 0.1450 0.1612 359,443 +0.02(+11.17%)
Nov 14, 2023 0.1500 0.1583 0.1400 0.1450 171,796 +0.00(+0.07%)
Nov 13, 2023 0.1384 0.1449 0.1350 0.1449 16,505 +0.01(+4.70%)
Nov 10, 2023 0.1450 0.1489 0.1378 0.1384 284,975 -0.00(-3.35%)
Nov 09, 2023 0.1456 0.1473 0.1400 0.1432 17,900 -0.00(-3.24%)
Nov 08, 2023 0.1460 0.1507 0.1416 0.1480 33,260 -0.01(-4.52%)
Nov 07, 2023 0.1475 0.1583 0.1475 0.1550 16,063 +0.01(+4.59%)
Nov 06, 2023 0.1481 0.1499 0.1454 0.1482 35,260 -0.01(-3.83%)
Nov 03, 2023 0.1610 0.1620 0.1446 0.1541 153,352 +0.00(+2.73%)
Nov 02, 2023 0.1433 0.1502 0.1432 0.1500 105,282 +0.01(+4.17%)
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.