Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arianne Phosphate Inc (OP: DRRSF )

0.1766 -0.0081 (-4.39%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 12, 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 (%)
Jul 12, 2024 0.1813 0.1897 0.1735 0.1766 159,855 -0.01(-4.39%)
Jul 11, 2024 0.1855 0.1910 0.1749 0.1847 119,700 +0.00(+0.11%)
Jul 10, 2024 0.1821 0.1950 0.1821 0.1845 19,064 +0.00(+0.33%)
Jul 09, 2024 0.1900 0.1974 0.1800 0.1839 67,590 -0.01(-3.72%)
Jul 08, 2024 0.1955 0.2110 0.1850 0.1910 85,239 -0.02(-8.57%)
Jul 05, 2024 0.1990 0.2089 0.1903 0.2089 103,610 +0.01(+4.97%)
Jul 03, 2024 0.1950 0.2020 0.1950 0.1990 17,500 +0.00(+2.05%)
Jul 02, 2024 0.2200 0.2200 0.1930 0.1950 130,267 -0.04(-16.02%)
Jul 01, 2024 0.2300 0.2400 0.2178 0.2322 145,445 +0.02(+10.05%)
Jun 28, 2024 0.1900 0.2400 0.1850 0.2110 690,778 +0.03(+14.67%)
Jun 27, 2024 0.1854 0.1854 0.1740 0.1840 62,110 +0.00(+2.22%)
Jun 26, 2024 0.1577 0.1848 0.1577 0.1800 14,300 -0.00(-1.96%)
Jun 25, 2024 0.1750 0.1836 0.1700 0.1836 41,165 +0.01(+4.32%)
Jun 24, 2024 0.1631 0.1778 0.1631 0.1760 190,100 +0.00(+0.17%)
Jun 21, 2024 0.1788 0.1929 0.1550 0.1757 199,665 -0.01(-4.51%)
Jun 20, 2024 0.1970 0.1970 0.1670 0.1840 190,913 +0.00(+2.34%)
Jun 18, 2024 0.2000 0.2000 0.1744 0.1798 92,760 -0.01(-5.81%)
Jun 17, 2024 0.1751 0.1909 0.1750 0.1909 251,260 +0.02(+9.02%)
Jun 14, 2024 0.1774 0.1800 0.1736 0.1751 49,910 -0.00(-2.72%)
Jun 13, 2024 0.1801 0.1825 0.1786 0.1800 51,935 -0.00(-1.26%)
Jun 12, 2024 0.1789 0.1833 0.1750 0.1823 65,021 +0.00(+2.13%)
Jun 11, 2024 0.2000 0.2000 0.1781 0.1785 59,154 -0.01(-3.09%)
Jun 10, 2024 0.1870 0.1870 0.1745 0.1842 139,950 +0.00(+2.33%)
Jun 07, 2024 0.1774 0.1835 0.1741 0.1800 63,883 -0.00(-0.94%)
Jun 06, 2024 0.1730 0.1821 0.1730 0.1817 19,576 -0.00(-1.78%)
Jun 05, 2024 0.1900 0.1900 0.1784 0.1850 122,300 +0.00(+2.27%)
Jun 04, 2024 0.1900 0.1900 0.1763 0.1809 32,500 -0.00(-1.36%)
Jun 03, 2024 0.1810 0.1900 0.1810 0.1834 43,354 -0.00(-1.19%)
May 31, 2024 0.1785 0.1979 0.1785 0.1856 51,106 -0.01(-2.73%)
May 30, 2024 0.1730 0.1908 0.1730 0.1908 508,554 +0.02(+9.09%)
May 29, 2024 0.1788 0.1825 0.1675 0.1749 84,911 +0.00(+0.17%)
May 28, 2024 0.1810 0.1816 0.1692 0.1746 127,716 -0.00(-1.41%)
May 24, 2024 0.1763 0.1808 0.1760 0.1771 77,147 -0.00(-2.21%)
May 23, 2024 0.1665 0.1899 0.1665 0.1811 51,125 -0.01(-4.68%)
May 22, 2024 0.1865 0.1900 0.1750 0.1900 54,487 +0.00(+1.33%)
May 21, 2024 0.1850 0.1900 0.1825 0.1875 46,656 +0.00(+0.81%)
May 20, 2024 0.1843 0.1900 0.1843 0.1860 85,082 -0.00(-2.11%)
May 17, 2024 0.1911 0.1975 0.1885 0.1900 138,263 -0.01(-3.80%)
May 16, 2024 0.1919 0.1990 0.1919 0.1975 67,301 +0.01(+6.76%)
May 15, 2024 0.1800 0.1958 0.1800 0.1850 117,851 +0.00(+0.33%)
May 14, 2024 0.1760 0.1881 0.1750 0.1844 91,412 +0.01(+3.60%)
May 13, 2024 0.1805 0.1808 0.1750 0.1780 6,000 +0.00(+0.56%)
May 10, 2024 0.1813 0.1880 0.1755 0.1770 59,205 -0.01(-4.32%)
May 09, 2024 0.1838 0.1960 0.1800 0.1850 27,450 -0.00(-0.11%)
May 08, 2024 0.1892 0.1935 0.1810 0.1852 17,925 -0.00(-1.91%)
May 07, 2024 0.2006 0.2006 0.1825 0.1888 42,577 +0.00(+2.39%)
May 06, 2024 0.1980 0.1980 0.1800 0.1844 43,155 -0.01(-6.35%)
May 03, 2024 0.1895 0.1969 0.1800 0.1969 21,250 +0.01(+7.60%)
May 02, 2024 0.1854 0.1900 0.1818 0.1830 36,225 -0.01(-3.68%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.