Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arianne Phosphate Inc (TSV: DAN )

0.1700 -0.0100 (-5.56%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 25, 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 (%)
Nov 25, 2024 0.1750 0.1750 0.1700 0.1700 153,400 -0.01(-5.56%)
Nov 22, 2024 0.1750 0.1800 0.1750 0.1800 10,377 +0.01(+2.86%)
Nov 21, 2024 0.1600 0.1750 0.1600 0.1750 49,100 +0.01(+6.06%)
Nov 20, 2024 0.1600 0.1700 0.1600 0.1650 54,000 +0.00(+0.00%)
Nov 19, 2024 0.1650 0.1700 0.1600 0.1650 147,753 -0.01(-5.71%)
Nov 18, 2024 0.1800 0.1800 0.1700 0.1750 41,218 -0.01(-2.78%)
Nov 15, 2024 0.1750 0.1800 0.1750 0.1800 19,800 +0.00(+0.00%)
Nov 14, 2024 0.1800 0.1800 0.1800 0.1800 3,166 +0.01(+2.86%)
Nov 13, 2024 0.1800 0.1800 0.1750 0.1750 4,500 +0.00(+2.94%)
Nov 12, 2024 0.1800 0.1800 0.1700 0.1700 92,369 -0.01(-5.56%)
Nov 11, 2024 0.1850 0.1850 0.1800 0.1800 110,560 +0.00(+0.00%)
Nov 08, 2024 0.1750 0.1800 0.1700 0.1800 142,456 +0.00(+0.00%)
Nov 07, 2024 0.1850 0.1850 0.1750 0.1800 46,336 -0.01(-2.70%)
Nov 06, 2024 0.1800 0.1850 0.1800 0.1850 17,270 +0.01(+2.78%)
Nov 04, 2024 0.1800 225 -0.01(-5.26%)
Nov 01, 2024 0.1850 0.1900 0.1850 0.1900 34,068 +0.01(+2.70%)
Oct 31, 2024 0.1850 0.1850 0.1850 0.1850 3,040 +0.00(+0.00%)
Oct 30, 2024 0.1900 0.1900 0.1850 0.1850 8,484 +0.00(+0.00%)
Oct 29, 2024 0.1850 0.1880 0.1850 0.1850 40,950 +0.00(+0.00%)
Oct 28, 2024 0.1850 0.1850 0.1850 0.1850 54,260 +0.00(+0.00%)
Oct 25, 2024 0.1850 0.1850 0.1850 0.1850 42,600 +0.00(+0.00%)
Oct 24, 2024 0.1950 0.1950 0.1850 0.1850 42,872 -0.01(-2.63%)
Oct 23, 2024 0.1850 0.1900 0.1850 0.1900 34,901 +0.01(+2.70%)
Oct 22, 2024 0.1950 0.1950 0.1850 0.1850 17,550 +0.00(+0.00%)
Oct 21, 2024 0.1850 0.1950 0.1850 0.1850 71,085 +0.00(+0.00%)
Oct 18, 2024 0.1850 0.1850 0.1800 0.1850 144,650 +0.00(+0.00%)
Oct 17, 2024 0.2050 0.2050 0.1700 0.1850 517,616 -0.02(-7.50%)
Oct 16, 2024 0.2100 0.2100 0.2000 0.2000 221,500 -0.01(-6.98%)
Oct 15, 2024 0.2300 0.2300 0.2150 0.2150 134,599 -0.01(-2.27%)
Oct 11, 2024 0.2200 0 +0.01(+2.33%)
Oct 10, 2024 0.2000 0.2250 0.2000 0.2150 235,975 +0.02(+10.26%)
Oct 09, 2024 0.1900 0.2050 0.1900 0.1950 72,422 +0.01(+2.63%)
Oct 08, 2024 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
Oct 07, 2024 0.1900 0.1900 0.1900 0.1900 131,794 -0.01(-2.56%)
Oct 03, 2024 0.1950 235 +0.01(+5.41%)
Oct 02, 2024 0.1850 0.1850 0.1850 0.1850 775 -0.01(-2.63%)
Oct 01, 2024 0.2000 0.2000 0.1900 0.1900 39,197 +0.00(+0.00%)
Sep 30, 2024 0.1900 0.1950 0.1900 0.1900 97,525 -0.01(-2.56%)
Sep 27, 2024 0.1900 0.1950 0.1900 0.1950 8,860 +0.01(+2.63%)
Sep 26, 2024 0.1900 0.1900 0.1900 0.1900 68,750 -0.01(-2.56%)
Sep 25, 2024 0.1950 0.1950 0.1950 0.1950 27,216 -0.01(-2.50%)
Sep 24, 2024 0.2000 0.2000 0.2000 0.2000 39,275 +0.01(+2.56%)
Sep 23, 2024 0.1950 0.2000 0.1950 0.1950 21,575 +0.01(+2.63%)
Sep 20, 2024 0.1950 0.2000 0.1900 0.1900 146,102 +0.00(+0.00%)
Sep 19, 2024 0.2000 0.2050 0.1900 0.1900 48,923 -0.01(-7.32%)
Sep 18, 2024 0.2050 0.2050 0.2050 0.2050 5,500 -0.01(-2.38%)
Sep 17, 2024 0.2200 0.2200 0.2050 0.2100 56,425 -0.02(-6.67%)
Sep 16, 2024 0.2150 0.2250 0.2150 0.2250 182,018 +0.01(+4.65%)
Sep 13, 2024 0.2000 0.2150 0.2000 0.2150 165,034 +0.01(+4.88%)
Sep 12, 2024 0.1800 0.2050 0.1800 0.2050 262,990 +0.00(+2.50%)
Sep 11, 2024 0.1950 0.2000 0.1950 0.2000 4,100 +0.01(+5.26%)
Sep 10, 2024 0.2000 0.2000 0.1900 0.1900 53,502 -0.01(-5.00%)
Sep 09, 2024 0.2000 0.2000 0.2000 0.2000 3,300 +0.00(+0.00%)
Sep 06, 2024 0.2000 0.2000 0.2000 0.2000 28,500 -0.01(-4.76%)
Sep 05, 2024 0.2050 0.2100 0.1800 0.2100 217,312 -0.01(-2.33%)
Sep 04, 2024 0.2030 0.2200 0.2000 0.2150 51,925 +0.01(+2.38%)
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.