Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Arianne Phosphate Inc (OP: DRRSF )

0.1856 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 31, 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 (%)
May 31, 2022 0.5000 0.5082 0.4700 0.4710 202,970 +0.00(+0.21%)
May 27, 2022 0.4696 0.4815 0.4600 0.4700 144,256 +0.02(+4.44%)
May 26, 2022 0.4405 0.4645 0.4385 0.4500 149,639 +0.00(+0.58%)
May 25, 2022 0.4460 0.4500 0.4273 0.4474 137,303 +0.02(+5.27%)
May 24, 2022 0.4300 0.4400 0.4200 0.4250 50,505 -0.01(-2.30%)
May 23, 2022 0.3739 0.4500 0.3739 0.4350 35,800 +0.03(+6.12%)
May 20, 2022 0.4426 0.4426 0.4000 0.4099 95,331 -0.00(-0.07%)
May 19, 2022 0.4294 0.4294 0.4055 0.4102 36,335 +0.01(+2.55%)
May 18, 2022 0.4172 0.4307 0.4000 0.4000 58,763 -0.03(-6.72%)
May 17, 2022 0.4500 0.4500 0.4288 0.4288 60,806 -0.01(-2.55%)
May 16, 2022 0.4344 0.4450 0.4180 0.4400 50,358 +0.05(+11.56%)
May 13, 2022 0.4100 0.4429 0.3768 0.3944 244,486 +0.00(+0.61%)
May 12, 2022 0.4165 0.4247 0.3900 0.3920 136,536 -0.02(-4.39%)
May 11, 2022 0.4000 0.4333 0.3854 0.4100 160,780 +0.03(+8.01%)
May 10, 2022 0.3995 0.4179 0.3681 0.3796 346,565 -0.03(-7.41%)
May 09, 2022 0.4955 0.5021 0.4077 0.4100 285,250 -0.09(-18.65%)
May 06, 2022 0.4899 0.5141 0.4657 0.5040 199,077 +0.01(+1.20%)
May 05, 2022 0.5284 0.5330 0.4900 0.4980 136,825 -0.03(-5.75%)
May 04, 2022 0.4968 0.5284 0.4930 0.5284 62,444 +0.03(+6.77%)
May 03, 2022 0.4661 0.5100 0.4630 0.4949 124,017 +0.02(+5.30%)
May 02, 2022 0.4600 0.4750 0.4500 0.4700 210,783 +0.00(+0.06%)
Apr 29, 2022 0.4810 0.4921 0.4600 0.4697 248,612 -0.01(-2.67%)
Apr 28, 2022 0.5317 0.5670 0.4826 0.4826 300,816 -0.08(-13.90%)
Apr 27, 2022 0.5073 0.5873 0.4975 0.5605 170,496 +0.07(+13.95%)
Apr 26, 2022 0.5090 0.5158 0.4900 0.4919 357,942 -0.00(-0.73%)
Apr 25, 2022 0.5062 0.5125 0.4600 0.4955 377,410 -0.02(-3.24%)
Apr 22, 2022 0.5549 0.5705 0.4877 0.5121 394,341 -0.05(-8.55%)
Apr 21, 2022 0.6031 0.6031 0.5549 0.5600 318,176 -0.04(-6.67%)
Apr 20, 2022 0.5877 0.6097 0.5850 0.6000 84,196 +0.00(+0.07%)
Apr 19, 2022 0.6493 0.6504 0.5936 0.5996 215,658 -0.04(-6.78%)
Apr 18, 2022 0.6450 0.6500 0.6237 0.6432 341,501 +0.02(+2.52%)
Apr 14, 2022 0.5700 0.6283 0.5700 0.6274 427,134 +0.04(+6.39%)
Apr 13, 2022 0.5582 0.5899 0.5582 0.5897 415,335 +0.04(+7.57%)
Apr 12, 2022 0.5500 0.5500 0.5400 0.5482 420,444 +0.01(+1.11%)
Apr 11, 2022 0.5400 0.5564 0.5306 0.5422 106,326 +0.00(+0.22%)
Apr 08, 2022 0.5880 0.5880 0.5250 0.5410 193,339 -0.02(-3.06%)
Apr 07, 2022 0.5800 0.6000 0.5218 0.5581 1,143,496 +0.02(+3.16%)
Apr 06, 2022 0.5400 0.5566 0.5300 0.5410 505,266 +0.00(+0.19%)
Apr 05, 2022 0.5335 0.5400 0.5220 0.5400 383,407 +0.01(+2.18%)
Apr 04, 2022 0.5200 0.5296 0.5050 0.5285 163,311 +0.02(+3.22%)
Apr 01, 2022 0.5000 0.5209 0.5000 0.5120 91,411 -0.01(-1.54%)
Mar 31, 2022 0.5151 0.5300 0.5100 0.5200 162,898 -0.00(-0.15%)
Mar 30, 2022 0.5460 0.5460 0.5145 0.5208 213,251 +0.01(+1.32%)
Mar 29, 2022 0.5055 0.5143 0.4931 0.5140 169,786 +0.01(+1.70%)
Mar 28, 2022 0.5500 0.5500 0.5010 0.5054 306,888 -0.02(-4.64%)
Mar 25, 2022 0.5600 0.5600 0.5093 0.5300 151,019 +0.03(+6.00%)
Mar 24, 2022 0.5000 0.5400 0.4801 0.5000 128,238 +0.02(+4.17%)
Mar 23, 2022 0.4927 0.5000 0.4748 0.4800 239,578 -0.01(-1.56%)
Mar 22, 2022 0.5123 0.5144 0.4770 0.4876 182,289 -0.01(-2.97%)
Mar 21, 2022 0.5479 0.5486 0.4866 0.5025 291,404 +0.02(+4.69%)
Mar 18, 2022 0.4630 0.4939 0.4160 0.4800 444,253 +0.05(+12.07%)
Mar 17, 2022 0.4049 0.4450 0.4049 0.4283 163,486 -0.00(-0.56%)
Mar 16, 2022 0.4600 0.4600 0.4020 0.4307 219,670 -0.01(-2.25%)
Mar 15, 2022 0.4560 0.4560 0.4100 0.4406 316,505 +0.00(+1.06%)
Mar 14, 2022 0.4800 0.4947 0.4286 0.4360 231,001 -0.04(-9.17%)
Mar 11, 2022 0.5074 0.5088 0.4700 0.4800 171,220 -0.01(-2.74%)
Mar 10, 2022 0.4800 0.5000 0.4724 0.4935 305,632 +0.01(+2.94%)
Mar 09, 2022 0.5600 0.5600 0.4663 0.4794 532,999 -0.02(-4.27%)
Mar 08, 2022 0.5419 0.5704 0.4900 0.5008 385,957 -0.02(-3.23%)
Mar 07, 2022 0.4955 0.5694 0.4801 0.5175 885,080 +0.05(+10.79%)
Mar 04, 2022 0.4323 0.4831 0.4285 0.4671 361,744 +0.05(+11.91%)
Mar 03, 2022 0.4500 0.4500 0.4083 0.4174 560,679 +0.00(+0.94%)
Mar 02, 2022 0.3610 0.4159 0.3610 0.4135 176,181 +0.03(+7.94%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.