Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arianne Phosphate Inc (TSV: DAN )

0.2800 +0.0120 (+4.48%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jul 5, 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 05, 2024 0.2650 0.2800 0.2550 0.2800 73,598 +0.01(+4.48%)
Jul 04, 2024 0.2700 0.2700 0.2680 0.2680 25,007 -0.01(-1.83%)
Jul 03, 2024 0.2700 0.2750 0.2650 0.2730 33,830 +0.01(+3.02%)
Jul 02, 2024 0.3000 0.3000 0.2650 0.2650 50,098 -0.02(-7.02%)
Jun 28, 2024 0.2850 0 +0.03(+14.00%)
Jun 27, 2024 0.2400 0.2500 0.2400 0.2500 12,300 +0.00(+0.00%)
Jun 26, 2024 0.2350 0.2500 0.2350 0.2500 12,967 +0.01(+4.17%)
Jun 25, 2024 0.2350 0.2450 0.2300 0.2400 70,740 +0.01(+4.35%)
Jun 24, 2024 0.2250 0.2300 0.2250 0.2300 22,120 +0.01(+2.22%)
Jun 21, 2024 0.2400 0.2600 0.2200 0.2250 159,030 -0.01(-6.25%)
Jun 20, 2024 0.2400 0.2400 0.2300 0.2400 170,304 +0.00(+0.00%)
Jun 19, 2024 0.2450 0.2450 0.2350 0.2400 8,500 +0.00(+0.00%)
Jun 18, 2024 0.2450 0.2450 0.2400 0.2400 87,000 -0.02(-5.88%)
Jun 17, 2024 0.2500 0.2550 0.2400 0.2550 68,400 +0.02(+6.25%)
Jun 14, 2024 0.2500 0.2500 0.2400 0.2400 55,500 -0.01(-2.04%)
Jun 13, 2024 0.2500 0.2500 0.2450 0.2450 93,810 -0.01(-2.00%)
Jun 12, 2024 0.2500 0.2500 0.2400 0.2500 68,001 +0.01(+4.17%)
Jun 11, 2024 0.2650 0.2650 0.2400 0.2400 181,740 -0.01(-5.14%)
Jun 10, 2024 0.2450 0.2530 0.2430 0.2530 18,302 +0.01(+3.27%)
Jun 07, 2024 0.2400 0.2450 0.2400 0.2450 4,500 +0.00(+0.00%)
Jun 06, 2024 0.2350 0.2500 0.2350 0.2450 57,131 +0.01(+4.26%)
Jun 05, 2024 0.2500 0.2500 0.2350 0.2350 64,711 -0.02(-6.00%)
Jun 03, 2024 0.2500 0 -0.01(-1.96%)
May 31, 2024 0.2600 0.2600 0.2400 0.2550 25,737 -0.01(-1.92%)
May 30, 2024 0.2350 0.2600 0.2350 0.2600 201,042 +0.03(+10.64%)
May 29, 2024 0.2350 0.2350 0.2300 0.2350 26,500 +0.00(+0.00%)
May 28, 2024 0.2450 0.2450 0.2300 0.2350 122,182 -0.01(-4.08%)
May 27, 2024 0.2450 0.2450 0.2450 0.2450 6,000 +0.01(+2.08%)
May 24, 2024 0.2550 0.2550 0.2400 0.2400 172,684 -0.01(-4.00%)
May 23, 2024 0.2450 0.2500 0.2450 0.2500 1,904 +0.01(+2.04%)
May 22, 2024 0.2500 0.2500 0.2450 0.2450 89,029 -0.01(-2.00%)
May 21, 2024 0.2500 0.2500 0.2450 0.2500 35,702 -0.01(-3.85%)
May 17, 2024 0.2600 0 +0.00(+0.00%)
May 16, 2024 0.2650 0.2650 0.2600 0.2600 13,600 +0.01(+1.96%)
May 15, 2024 0.2450 0.2650 0.2450 0.2550 88,550 +0.01(+2.00%)
May 14, 2024 0.2300 0.2550 0.2300 0.2500 44,016 +0.01(+2.04%)
May 13, 2024 0.2400 0.2450 0.2400 0.2450 20,506 +0.01(+2.08%)
May 10, 2024 0.2500 0.2500 0.2400 0.2400 38,690 -0.01(-2.04%)
May 09, 2024 0.2600 0.2600 0.2400 0.2450 70,423 -0.01(-2.00%)
May 08, 2024 0.2600 0.2600 0.2500 0.2500 15,100 -0.02(-7.41%)
May 07, 2024 0.2500 0.2700 0.2500 0.2700 42,000 +0.02(+8.00%)
May 06, 2024 0.2550 0.2550 0.2500 0.2500 17,639 +0.01(+2.04%)
May 03, 2024 0.2450 0.2500 0.2450 0.2450 140,525 -0.01(-2.00%)
May 02, 2024 0.2550 0.2550 0.2500 0.2500 58,867 -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.