Arianne Phosphate Inc Historical Data - DAN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Arianne Phosphate Inc (DAN)
Arianne Phosphate Inc (DAN) Historical

Arianne Phosphate Inc (DAN)

0.265

0.01

(3.92%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-7.01754385965	0.285	0.285	0.245	72544	0.26113364	CS
4	-0.005	-1.85185185185	0.27	0.29	0.245	47532	0.26382957	CS
12	-0.13	-32.9113924051	0.395	0.395	0.245	65385	0.29880157	CS
26	0.045	20.4545454545	0.22	0.425	0.185	120608	0.27863521	CS
52	-0.185	-41.1111111111	0.45	0.46	0.185	114703	0.31720909	CS
156	-0.19	-41.7582417582	0.455	0.82	0.185	153973	0.46416468	CS
260	-0.135	-33.75	0.4	0.82	0.13	122212	0.42679079	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.255	0	0.00	0.255	0.255	0.255	0
1714081200	0.255	0	0.00	0.265	0.265	0.245	64652
1713994800	0.255	-0.01	-3.77	0.25	0.275	0.25	82089
1713908400	0.265	0	0.00	0.26	0.265	0.25	107891
1713822000	0.265	-0.01	-3.64	0.275	0.28	0.26	101589
1713562800	0.275	-0.005	-1.79	0.2849999	0.2849999	0.275	6500
1713476400	0.28	-0.005	-1.75	0.28	0.28	0.275	4056
1713390000	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	600
1713303600	0.2849999	0.0049999	1.79	0.2849999	0.29	0.28	21850
1713217200	0.28	0.02	7.69	0.25	0.28	0.25	61001
1712958000	0.26	0	0.00	0.27	0.27	0.26	12439
1712871600	0.26	-0.005	-1.89	0.27	0.27	0.26	48361
1712785200	0.265	-0.005	-1.85	0.265	0.265	0.265	61630
1712698800	0.27	-0.005	-1.82	0.275	0.275	0.27	19636
1712612400	0.275	-0.005	-1.79	0.275	0.28	0.275	49776
1712353200	0.28	0.005	1.82	0.275	0.28	0.275	7050
1712266800	0.275	0.005	1.85	0.27	0.28	0.27	26990
1712180400	0.27	0.015	5.88	0.255	0.27	0.255	76500
1712094000	0.255	0.005	2.00	0.25	0.255	0.25	25558
1712007600	0.25	-0.02	-7.41	0.27	0.27	0.25	124931
1711662000	0.27	0.01	3.85	0.255	0.28	0.255	61578
1711575600	0.26	0.005	1.96	0.25	0.26	0.25	83254
1711489200	0.255	-0.015	-5.56	0.27	0.27	0.25	165937
1711402800	0.27	-0.02	-6.90	0.28	0.28	0.265	130856
1711143600	0.29	0.0050001	1.75	0.29	0.29	0.29	513
1711057200	0.2849999	0.0099999	3.64	0.28	0.2849999	0.28	14130
1710970800	0.275	0	0.00	0.28	0.2849999	0.275	33600
1710884400	0.275	-0.005	-1.79	0.28	0.2849999	0.275	21269
1710798000	0.28	-0.015	-5.08	0.2849999	0.2849999	0.28	27862
1710538800	0.295	0	0.00	0.295	0.295	0.2849999	70796
1710452400	0.295	-0.02	-6.35	0.31	0.31	0.29	60831
1710366000	0.315	0.02	6.78	0.31	0.33	0.31	98072
1710279600	0.295	0	0.00	0.29	0.315	0.28	26950
1710193200	0.295	-0.01	-3.28	0.295	0.3	0.29	52988
1709937600	0.305	-0.005	-1.61	0.3	0.31	0.3	39758
1709851200	0.31	0.03	10.71	0.2849999	0.31	0.28	79872
1709764800	0.28	0.01	3.70	0.28	0.28	0.28	500
1709678400	0.27	-0.005	-1.82	0.27	0.27	0.27	8228
1709592000	0.275	0	0.00	0.28	0.3	0.275	144019
1709332800	0.275	-0.005	-1.79	0.27	0.28	0.27	48957
1709246400	0.28	-0.015	-5.08	0.2849999	0.29	0.28	98469
1709160000	0.295	0.005	1.72	0.29	0.295	0.29	21300
1709073600	0.29	-0.025	-7.94	0.305	0.305	0.28	81552
1708987200	0.315	-0.005	-1.56	0.31	0.33	0.2849999	198419
1708728000	0.32	0.01	3.23	0.31	0.32	0.31	13200
1708641600	0.31	-0.02	-6.06	0.325	0.33	0.305	204949
1708555200	0.33	-0.01	-2.94	0.35	0.35	0.32	74205
1708468800	0.34	0.01	3.03	0.33	0.35	0.33	43150
1708123200	0.33	-0.01	-2.94	0.34	0.35	0.33	33810
1708036800	0.34	0	0.00	0.3449999	0.3449999	0.33	98400
1707950400	0.34	0.005	1.49	0.315	0.34	0.315	46525
1707864000	0.335	0.005	1.52	0.335	0.335	0.335	1000
1707777600	0.33	0.005	1.54	0.33	0.33	0.32	63517
1707518400	0.325	-0.005	-1.52	0.33	0.33	0.32	78968
1707432000	0.33	0	0.00	0.325	0.33	0.32	59141
1707345600	0.33	-0.02	-5.71	0.335	0.36	0.33	177872
1707259200	0.35	0	0.00	0.355	0.355	0.34	65000
1707172800	0.35	-0.035	-9.09	0.39	0.39	0.35	214565
1706913600	0.385	-0.01	-2.53	0.395	0.395	0.35	145204
1706827200	0.395	-0.015	-3.66	0.4099999	0.4099999	0.37	226914
1706740800	0.4099999	0.0199999	5.13	0.39	0.425	0.39	377152
1706654400	0.39	0.05	14.71	0.36	0.39	0.3449999	287937
1706568000	0.34	0	0.00	0.32	0.36	0.32	92652

Arianne Phosphate

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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