Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,441.00
+59.65(+0.71%)
Bitcoin USD
62,994.86
+1,991.89(+3.27%)
CMC Crypto 200
1,303.58
-54.43(-4.01%)

Arianne Phosphate Inc. (DAN.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.2450

-0.0050

(-2.00%)

At close: 03:44PM EDT

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	0.2600	0.2600	0.2400	0.2500	0.2500	70,400
08 May 2024	0.2600	0.2600	0.2500	0.2500	0.2500	15,100
07 May 2024	0.2500	0.2700	0.2500	0.2700	0.2700	42,000
06 May 2024	0.2600	0.2600	0.2500	0.2500	0.2500	17,600
03 May 2024	0.2500	0.2500	0.2500	0.2500	0.2500	140,500
02 May 2024	0.2600	0.2600	0.2500	0.2500	0.2500	58,900
01 May 2024	0.2600	0.2600	0.2600	0.2600	0.2600	39,000
30 Apr 2024	0.2700	0.2700	0.2600	0.2600	0.2600	16,400
29 Apr 2024	0.2700	0.2700	0.2600	0.2600	0.2600	34,000
26 Apr 2024	0.2500	0.2700	0.2500	0.2700	0.2700	56,000
25 Apr 2024	0.2700	0.2700	0.2500	0.2600	0.2600	64,700
24 Apr 2024	0.2500	0.2800	0.2500	0.2600	0.2600	82,100
23 Apr 2024	0.2600	0.2700	0.2500	0.2700	0.2700	107,900
22 Apr 2024	0.2800	0.2800	0.2600	0.2700	0.2700	101,600
19 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	6,500
18 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4,100
17 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	600
16 Apr 2024	0.2800	0.2900	0.2800	0.2800	0.2800	21,900
15 Apr 2024	0.2500	0.2800	0.2500	0.2800	0.2800	61,000
12 Apr 2024	0.2700	0.2700	0.2600	0.2600	0.2600	12,400
11 Apr 2024	0.2700	0.2700	0.2600	0.2600	0.2600	48,400
10 Apr 2024	0.2700	0.2700	0.2700	0.2700	0.2700	61,600
09 Apr 2024	0.2800	0.2800	0.2700	0.2700	0.2700	19,600
08 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	49,800
05 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	7,100
04 Apr 2024	0.2700	0.2800	0.2700	0.2800	0.2800	27,000
03 Apr 2024	0.2600	0.2700	0.2600	0.2700	0.2700	76,500
02 Apr 2024	0.2500	0.2600	0.2500	0.2600	0.2600	25,600
01 Apr 2024	0.2700	0.2700	0.2500	0.2500	0.2500	124,900
28 Mar 2024	0.2600	0.2800	0.2600	0.2700	0.2700	61,600
27 Mar 2024	0.2500	0.2600	0.2500	0.2600	0.2600	83,300
26 Mar 2024	0.2700	0.2700	0.2500	0.2600	0.2600	165,900
25 Mar 2024	0.2800	0.2800	0.2700	0.2700	0.2700	130,900
22 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	500
21 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	14,100
20 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	33,600
19 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	21,300
18 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	27,900
15 Mar 2024	0.3000	0.3000	0.2800	0.3000	0.3000	70,800
14 Mar 2024	0.3100	0.3100	0.2900	0.3000	0.3000	60,800
13 Mar 2024	0.3100	0.3300	0.3100	0.3200	0.3200	98,100
12 Mar 2024	0.2900	0.3200	0.2800	0.3000	0.3000	27,000
11 Mar 2024	0.3000	0.3000	0.2900	0.3000	0.3000	53,000
08 Mar 2024	0.3000	0.3100	0.3000	0.3100	0.3100	39,800
07 Mar 2024	0.2800	0.3100	0.2800	0.3100	0.3100	79,900
06 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	500
05 Mar 2024	0.2700	0.2700	0.2700	0.2700	0.2700	8,200
04 Mar 2024	0.2800	0.3000	0.2800	0.2800	0.2800	144,000
01 Mar 2024	0.2700	0.2800	0.2700	0.2800	0.2800	49,000
29 Feb 2024	0.2800	0.2900	0.2800	0.2800	0.2800	98,500
28 Feb 2024	0.2900	0.3000	0.2900	0.3000	0.3000	21,300
27 Feb 2024	0.3100	0.3100	0.2800	0.2900	0.2900	81,600
26 Feb 2024	0.3100	0.3300	0.2800	0.3200	0.3200	198,400
23 Feb 2024	0.3100	0.3200	0.3100	0.3200	0.3200	13,200
22 Feb 2024	0.3300	0.3300	0.3100	0.3100	0.3100	204,900
21 Feb 2024	0.3500	0.3500	0.3200	0.3300	0.3300	74,200
20 Feb 2024	0.3300	0.3500	0.3300	0.3400	0.3400	43,200
16 Feb 2024	0.3400	0.3500	0.3300	0.3300	0.3300	33,800
15 Feb 2024	0.3500	0.3500	0.3300	0.3400	0.3400	98,400
14 Feb 2024	0.3200	0.3400	0.3200	0.3400	0.3400	46,500
13 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
12 Feb 2024	0.3300	0.3300	0.3200	0.3300	0.3300	63,500
09 Feb 2024	0.3300	0.3300	0.3200	0.3300	0.3300	79,000
08 Feb 2024	0.3300	0.3300	0.3200	0.3300	0.3300	59,100
07 Feb 2024	0.3400	0.3600	0.3300	0.3300	0.3300	177,900
06 Feb 2024	0.3600	0.3600	0.3400	0.3500	0.3500	65,000
05 Feb 2024	0.3900	0.3900	0.3500	0.3500	0.3500	214,600
02 Feb 2024	0.4000	0.4000	0.3500	0.3900	0.3900	145,200
01 Feb 2024	0.4100	0.4100	0.3700	0.4000	0.4000	226,900
31 Jan 2024	0.3900	0.4300	0.3900	0.4100	0.4100	377,200
30 Jan 2024	0.3600	0.3900	0.3500	0.3900	0.3900	287,900
29 Jan 2024	0.3200	0.3600	0.3200	0.3400	0.3400	92,700
26 Jan 2024	0.3400	0.3800	0.3200	0.3400	0.3400	403,800
25 Jan 2024	0.3000	0.3500	0.3000	0.3400	0.3400	130,100
24 Jan 2024	0.3100	0.3500	0.3000	0.3100	0.3100	345,400
23 Jan 2024	0.2700	0.3500	0.2700	0.3300	0.3300	836,300
22 Jan 2024	0.2000	0.2800	0.1900	0.2800	0.2800	461,200
19 Jan 2024	0.2100	0.2100	0.2000	0.2000	0.2000	230,100
18 Jan 2024	0.2000	0.2000	0.2000	0.2000	0.2000	28,100
17 Jan 2024	0.2000	0.2100	0.2000	0.2000	0.2000	248,300
16 Jan 2024	0.2100	0.2100	0.2000	0.2000	0.2000	222,200
15 Jan 2024	0.2000	0.2000	0.2000	0.2000	0.2000	18,000
12 Jan 2024	0.2100	0.2100	0.2100	0.2100	0.2100	25,700
11 Jan 2024	0.2200	0.2300	0.2000	0.2100	0.2100	162,400
10 Jan 2024	0.2300	0.2300	0.2200	0.2200	0.2200	76,800
09 Jan 2024	0.2400	0.2400	0.2300	0.2400	0.2400	37,600
08 Jan 2024	0.2400	0.2400	0.2200	0.2400	0.2400	66,800
05 Jan 2024	0.2400	0.2400	0.2300	0.2300	0.2300	41,500
04 Jan 2024	0.2500	0.2500	0.2300	0.2400	0.2400	19,000
03 Jan 2024	0.2500	0.2500	0.2300	0.2400	0.2400	93,200
02 Jan 2024	0.2500	0.2600	0.2500	0.2500	0.2500	32,200
29 Dec 2023	0.2400	0.2600	0.2400	0.2600	0.2600	136,000
28 Dec 2023	0.2400	0.2500	0.2400	0.2500	0.2500	135,700
27 Dec 2023	0.2400	0.2500	0.2400	0.2500	0.2500	157,800
22 Dec 2023	0.2500	0.2500	0.2400	0.2500	0.2500	62,000
21 Dec 2023	0.2800	0.2800	0.2400	0.2400	0.2400	469,900
20 Dec 2023	0.2600	0.2600	0.2600	0.2600	0.2600	31,200
19 Dec 2023	0.2600	0.2600	0.2500	0.2600	0.2600	198,800
18 Dec 2023	0.2700	0.2800	0.2600	0.2600	0.2600	53,500
15 Dec 2023	0.2800	0.2800	0.2600	0.2600	0.2600	69,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,441.00+59.65(+0.71%)

Bitcoin USD62,994.86+1,991.89(+3.27%)

CMC Crypto 2001,303.58-54.43(-4.01%)

Arianne Phosphate Inc. (DAN.V)

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,441.00
+59.65(+0.71%)

Bitcoin USD
62,994.86
+1,991.89(+3.27%)

CMC Crypto 200
1,303.58
-54.43(-4.01%)