DAN

Arianne Phosphate Historical Data - DAN

Stock Name Stock Symbol Market Stock Type
Arianne Phosphate Inc DAN TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
0.03 9.09% 0.36 15:00:08
Open Price Low Price High Price Close Price Previous Close
0.34 0.33 0.36 0.36 0.33
more quote information »

DAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.4250.430.330.379843135,836-0.065-15.29%
1 Month0.480.4950.330.4326516121,520-0.12-25.0%
3 Months0.470.520.330.443569111,773-0.11-23.4%
6 Months0.660.820.330.5865664200,438-0.30-45.45%
1 Year0.3350.820.330.5630938219,5150.0257.46%
3 Years0.440.820.130.4588363136,766-0.08-18.18%
5 Years0.770.820.130.470775898,929-0.41-53.25%

DAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2022 0.36 0.03 9.09% 0.34 0.36 0.33 153,587
Sep 27 2022 0.33 -0.03 -8.33% 0.36 0.36 0.33 71,690
Sep 26 2022 0.36 -0.035 -8.86% 0.40 0.40 0.35 312,660
Sep 23 2022 0.395 -0.025 -5.95% 0.415 0.415 0.395 65,322
Sep 22 2022 0.42 0.005 1.2% 0.42 0.42 0.40 143,677
Sep 21 2022 0.415 -0.005 -1.19% 0.425 0.43 0.415 85,833
Sep 20 2022 0.42 -0.025 -5.62% 0.445 0.445 0.42 19,606
Sep 19 2022 0.445 -0.005 -1.11% 0.43 0.45 0.43 19,440
Sep 16 2022 0.45 0.00 0.0% 0.435 0.45 0.435 114,649
Sep 15 2022 0.45 -0.01 -2.17% 0.46 0.46 0.45 30,799
Sep 14 2022 0.46 0.01 2.22% 0.445 0.46 0.44 83,320
Sep 13 2022 0.45 0.01 2.27% 0.435 0.455 0.435 67,577
Sep 12 2022 0.44 0.02 4.76% 0.425 0.46 0.425 169,113
Sep 09 2022 0.42 0.00 0.0% 0.4275 0.4275 0.415 52,441
Sep 08 2022 0.42 -0.005 -1.18% 0.44 0.44 0.415 90,048
Sep 07 2022 0.425 -0.01 -2.3% 0.445 0.46 0.425 172,304
Sep 06 2022 0.435 -0.035 -7.45% 0.47 0.475 0.435 140,967
Sep 02 2022 0.47 -0.015 -3.09% 0.48 0.495 0.47 157,184
Sep 01 2022 0.485 0.005 1.04% 0.48 0.485 0.47 264,518
Aug 31 2022 0.48 0.01 2.13% 0.48 0.49 0.47 247,736
Aug 30 2022 0.47 0.00 0.0% 0.475 0.475 0.47 55,275
Aug 29 2022 0.47 0.00 0.0% 0.47 0.48 0.45 172,960
See More Historical Prices »
Your Recent History
TSXV
DAN
Arianne Ph..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220929 05:22:46