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 )

0.1845 -0.0015 (-0.81%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 21, 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, 2023 0.2826 0.2891 0.2800 0.2891 145,608 -0.00(-0.31%)
May 30, 2023 0.2863 0.2924 0.2830 0.2900 125,137 +0.00(+0.55%)
May 26, 2023 0.2864 0.2906 0.2785 0.2884 43,080 +0.01(+2.09%)
May 25, 2023 0.2850 0.2904 0.2799 0.2825 97,953 -0.01(-2.99%)
May 24, 2023 0.2860 0.2912 0.2839 0.2912 51,598 +0.00(+0.07%)
May 23, 2023 0.2682 0.2953 0.2682 0.2910 21,274 +0.01(+1.78%)
May 22, 2023 0.2954 0.2954 0.2818 0.2859 15,764 +0.00(+0.03%)
May 19, 2023 0.2952 0.2952 0.2756 0.2858 26,074 +0.02(+7.44%)
May 18, 2023 0.2785 0.2798 0.2660 0.2660 39,469 -0.02(-6.11%)
May 17, 2023 0.2863 0.2863 0.2700 0.2833 76,638 +0.00(+0.96%)
May 16, 2023 0.2844 0.2919 0.2794 0.2806 65,545 -0.01(-1.96%)
May 15, 2023 0.2300 0.2895 0.2300 0.2862 45,765 +0.03(+11.45%)
May 12, 2023 0.2683 0.2701 0.2500 0.2568 77,154 +0.00(+0.35%)
May 11, 2023 0.2678 0.2770 0.2400 0.2559 93,566 -0.02(-6.61%)
May 10, 2023 0.2700 0.2740 0.2500 0.2740 271,740 +0.00(+1.48%)
May 09, 2023 0.2844 0.2844 0.2700 0.2700 108,553 -0.01(-2.35%)
May 08, 2023 0.2925 0.2933 0.2757 0.2765 94,965 -0.02(-6.27%)
May 05, 2023 0.2989 0.2994 0.2938 0.2950 9,298 +0.00(+0.00%)
May 04, 2023 0.2953 0.2973 0.2950 0.2950 22,506 +0.00(+0.41%)
May 03, 2023 0.2939 0.2939 0.2807 0.2938 23,686 -0.00(-0.03%)
May 02, 2023 0.2900 0.2939 0.2800 0.2939 185,223 -0.00(-0.37%)
May 01, 2023 0.3200 0.3200 0.2900 0.2950 203,485 -0.01(-4.65%)
Apr 28, 2023 0.3300 0.3352 0.3094 0.3094 276,065 -0.01(-4.21%)
Apr 27, 2023 0.3260 0.3328 0.3230 0.3230 224,464 -0.00(-0.92%)
Apr 26, 2023 0.3351 0.3370 0.3029 0.3260 332,888 -0.01(-3.98%)
Apr 25, 2023 0.3520 0.3531 0.3360 0.3395 103,406 -0.01(-2.81%)
Apr 24, 2023 0.3536 0.3553 0.3447 0.3493 65,407 -0.01(-1.94%)
Apr 21, 2023 0.3496 0.3591 0.3450 0.3562 48,739 +0.01(+3.70%)
Apr 20, 2023 0.3552 0.3552 0.3435 0.3435 80,955 -0.01(-1.86%)
Apr 19, 2023 0.3564 0.3609 0.3488 0.3500 140,565 -0.01(-2.78%)
Apr 18, 2023 0.3650 0.3650 0.3551 0.3600 57,319 -0.01(-2.41%)
Apr 17, 2023 0.3700 0.3700 0.3550 0.3689 93,517 +0.00(+0.35%)
Apr 14, 2023 0.3621 0.3717 0.3589 0.3676 353,971 +0.01(+1.72%)
Apr 13, 2023 0.3587 0.3709 0.3505 0.3614 59,605 +0.00(+1.23%)
Apr 12, 2023 0.3638 0.3700 0.3570 0.3570 46,200 -0.01(-1.73%)
Apr 11, 2023 0.3660 0.3693 0.3633 0.3633 36,461 -0.00(-0.63%)
Apr 10, 2023 0.3370 0.3687 0.3350 0.3656 112,490 +0.00(+0.61%)
Apr 06, 2023 0.3457 0.3649 0.3360 0.3634 312,963 +0.02(+6.01%)
Apr 05, 2023 0.3528 0.3597 0.3392 0.3428 214,725 -0.02(-5.02%)
Apr 04, 2023 0.3500 0.3609 0.3444 0.3609 89,503 +0.01(+3.41%)
Apr 03, 2023 0.3650 0.3661 0.3411 0.3490 440,414 +0.00(+0.11%)
Mar 31, 2023 0.3705 0.3820 0.3400 0.3486 285,026 -0.00(-0.46%)
Mar 30, 2023 0.3400 0.3590 0.3350 0.3502 259,412 +0.01(+3.00%)
Mar 29, 2023 0.3310 0.3400 0.3310 0.3400 193,493 +0.01(+1.52%)
Mar 28, 2023 0.3111 0.3400 0.3111 0.3349 249,731 -0.01(-1.50%)
Mar 27, 2023 0.3400 0.3411 0.3350 0.3400 82,701 +0.00(+0.32%)
Mar 24, 2023 0.3487 0.3498 0.3340 0.3389 64,812 -0.01(-1.80%)
Mar 23, 2023 0.3479 0.3528 0.3402 0.3451 103,218 -0.00(-1.37%)
Mar 22, 2023 0.3500 0.3600 0.3450 0.3499 177,849 -0.00(-0.03%)
Mar 21, 2023 0.3413 0.3510 0.3400 0.3500 345,254 +0.02(+4.85%)
Mar 20, 2023 0.3350 0.3590 0.3250 0.3338 208,625 -0.00(-0.36%)
Mar 17, 2023 0.3300 0.3425 0.3250 0.3350 106,776 +0.01(+1.52%)
Mar 16, 2023 0.3166 0.3583 0.3166 0.3300 175,240 +0.00(+0.92%)
Mar 15, 2023 0.3096 0.3410 0.3060 0.3270 485,216 +0.03(+9.00%)
Mar 14, 2023 0.3000 0.3081 0.2945 0.3000 179,008 +0.00(+1.21%)
Mar 13, 2023 0.2839 0.2964 0.2710 0.2964 58,177 +0.00(+1.44%)
Mar 10, 2023 0.2887 0.2977 0.2882 0.2922 54,715 +0.01(+2.20%)
Mar 09, 2023 0.2950 0.2950 0.2806 0.2859 15,950 -0.00(-1.62%)
Mar 08, 2023 0.3050 0.3050 0.2800 0.2906 18,787 -0.00(-1.59%)
Mar 07, 2023 0.3081 0.3081 0.2810 0.2953 40,812 -0.01(-4.62%)
Mar 06, 2023 0.2705 0.3096 0.2686 0.3096 142,892 +0.04(+13.45%)
Mar 03, 2023 0.2615 0.2730 0.2560 0.2729 54,650 +0.01(+4.96%)
Mar 02, 2023 0.2550 0.2615 0.2550 0.2600 14,016 +0.01(+1.96%)
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.