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

Arianne Phosphate Inc (TSV: DAN )

0.2500 +0.0050 (+2.04%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 14, 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 (%)
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%)
May 01, 2024 0.2550 0.2550 0.2550 0.2550 39,000 +0.00(+0.00%)
Apr 30, 2024 0.2700 0.2700 0.2550 0.2550 16,400 +0.00(+0.00%)
Apr 29, 2024 0.2650 0.2650 0.2550 0.2550 34,001 -0.01(-3.77%)
Apr 26, 2024 0.2500 0.2650 0.2500 0.2650 56,000 +0.01(+3.92%)
Apr 25, 2024 0.2650 0.2650 0.2450 0.2550 64,652 +0.00(+0.00%)
Apr 24, 2024 0.2500 0.2750 0.2500 0.2550 82,089 -0.01(-3.77%)
Apr 23, 2024 0.2600 0.2650 0.2500 0.2650 107,891 +0.00(+0.00%)
Apr 22, 2024 0.2750 0.2800 0.2600 0.2650 101,589 -0.01(-3.64%)
Apr 19, 2024 0.2850 0.2850 0.2750 0.2750 6,500 -0.01(-1.79%)
Apr 18, 2024 0.2800 0.2800 0.2750 0.2800 4,056 -0.00(-1.75%)
Apr 17, 2024 0.2850 0.2850 0.2850 0.2850 600 +0.00(+0.00%)
Apr 16, 2024 0.2850 0.2900 0.2800 0.2850 21,850 +0.00(+1.79%)
Apr 15, 2024 0.2500 0.2800 0.2500 0.2800 61,001 +0.02(+7.69%)
Apr 12, 2024 0.2700 0.2700 0.2600 0.2600 12,439 +0.00(+0.00%)
Apr 11, 2024 0.2700 0.2700 0.2600 0.2600 48,361 -0.01(-1.89%)
Apr 10, 2024 0.2650 0.2650 0.2650 0.2650 61,630 -0.01(-1.85%)
Apr 09, 2024 0.2750 0.2750 0.2700 0.2700 19,636 -0.01(-1.82%)
Apr 08, 2024 0.2750 0.2800 0.2750 0.2750 49,776 -0.01(-1.79%)
Apr 05, 2024 0.2750 0.2800 0.2750 0.2800 7,050 +0.01(+1.82%)
Apr 04, 2024 0.2700 0.2800 0.2700 0.2750 26,990 +0.01(+1.85%)
Apr 03, 2024 0.2550 0.2700 0.2550 0.2700 76,500 +0.02(+5.88%)
Apr 02, 2024 0.2500 0.2550 0.2500 0.2550 25,558 +0.01(+2.00%)
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.