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

Arianne Phosphate Inc (TSV: DAN )

0.1850 -0.0100 (-5.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 0.1950 0.1950 0.1850 0.1850 73,114 -0.01(-5.13%)
Aug 15, 2024 0.1950 0.1950 0.1900 0.1950 14,650 +0.01(+2.63%)
Aug 14, 2024 0.1900 0.1900 0.1900 0.1900 30,500 +0.00(+0.00%)
Aug 13, 2024 0.1900 0.1900 0.1900 0.1900 19,012 +0.00(+0.00%)
Aug 12, 2024 0.1950 0.1950 0.1900 0.1900 63,800 +0.00(+0.00%)
Aug 09, 2024 0.1900 0.1900 0.1900 0.1900 6,350 +0.01(+2.70%)
Aug 08, 2024 0.1850 0.1850 0.1850 0.1850 17,700 +0.01(+2.78%)
Aug 07, 2024 0.1900 0.1950 0.1800 0.1800 17,606 -0.01(-5.26%)
Aug 06, 2024 0.1900 0.1900 0.1850 0.1900 117,323 +0.01(+2.70%)
Aug 02, 2024 0.1850 0 +0.00(+0.00%)
Aug 01, 2024 0.2000 0.2000 0.1850 0.1850 116,127 -0.01(-5.13%)
Jul 31, 2024 0.1950 0.1950 0.1950 0.1950 74,369 -0.01(-2.50%)
Jul 30, 2024 0.2050 0.2080 0.1950 0.2000 152,435 -0.01(-3.85%)
Jul 29, 2024 0.2150 0.2150 0.2080 0.2080 81,777 -0.01(-5.45%)
Jul 26, 2024 0.2200 0.2200 0.2180 0.2200 11,963 +0.00(+0.92%)
Jul 25, 2024 0.2200 0.2200 0.2180 0.2180 10,760 -0.00(-0.91%)
Jul 24, 2024 0.2180 0.2200 0.2180 0.2200 80,020 +0.01(+2.33%)
Jul 23, 2024 0.2200 0.2200 0.2150 0.2150 5,865 +0.00(+0.00%)
Jul 22, 2024 0.2100 0.2150 0.2100 0.2150 26,400 +0.00(+0.00%)
Jul 19, 2024 0.2250 0.2300 0.2150 0.2150 101,210 -0.01(-4.44%)
Jul 18, 2024 0.2250 0.2300 0.2200 0.2250 66,487 -0.01(-2.17%)
Jul 17, 2024 0.2300 0.2350 0.2300 0.2300 55,530 -0.00(-2.13%)
Jul 16, 2024 0.2400 0.2400 0.2350 0.2350 34,807 +0.00(+0.00%)
Jul 15, 2024 0.2400 0.2400 0.2350 0.2350 58,494 -0.01(-2.08%)
Jul 12, 2024 0.2400 0.2500 0.2400 0.2400 37,241 +0.00(+0.00%)
Jul 11, 2024 0.2500 0.2500 0.2350 0.2400 138,332 -0.01(-2.04%)
Jul 10, 2024 0.2500 0.2500 0.2450 0.2450 14,850 -0.01(-2.00%)
Jul 09, 2024 0.2650 0.2650 0.2500 0.2500 56,560 -0.01(-3.85%)
Jul 08, 2024 0.2750 0.2750 0.2550 0.2600 134,079 -0.02(-7.14%)
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%)
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.