Dark

DAN
ARIANNE PHOSPHATE INC
stock CVE

Inactive

Aug 2, 2024

0.1800CAD0.000%(0.0000)177,223

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.1900	0.1900	0.1700	0.1800	0.000%	177,223	0.000%
2024-08-01	0.2000	0.2000	0.1800	0.1800	-10.000%	116,127	0.000%
2024-07-31	0.2000	0.2000	0.2000	0.2000	0.000%	74,369	-10.000%
2024-07-30	0.2000	0.2100	0.2000	0.2000	-4.762%	152,435	-10.000%
2024-07-29	0.2100	0.2100	0.2100	0.2100	-4.545%	81,777	-14.286%
2024-07-26	0.2200	0.2200	0.2200	0.2200	0.000%	11,963	-18.182%
2024-07-25	0.2200	0.2200	0.2200	0.2200	0.000%	10,760	-18.182%
2024-07-24	0.2200	0.2200	0.2200	0.2200	+4.762%	80,020	-18.182%
2024-07-23	0.2200	0.2200	0.2100	0.2100	0.000%	5,865	-14.286%
2024-07-22	0.2100	0.2100	0.2100	0.2100	0.000%	26,400	-14.286%
2024-07-19	0.2300	0.2300	0.2100	0.2100	-8.696%	101,210	-14.286%
2024-07-18	0.2300	0.2300	0.2200	0.2300	0.000%	65,987	-21.739%
2024-07-17	0.2300	0.2300	0.2300	0.2300	0.000%	55,530	-21.739%
2024-07-16	0.2400	0.2400	0.2300	0.2300	0.000%	34,807	-21.739%
2024-07-15	0.2400	0.2400	0.2300	0.2300	-4.167%	58,494	-21.739%
2024-07-12	0.2400	0.2500	0.2400	0.2400	0.000%	37,241	-25.000%
2024-07-11	0.2500	0.2500	0.2300	0.2400	0.000%	138,332	-25.000%
2024-07-10	0.2500	0.2500	0.2400	0.2400	-4.000%	14,850	-25.000%
2024-07-09	0.2700	0.2700	0.2500	0.2500	-3.846%	56,560	-28.000%
2024-07-08	0.2800	0.2800	0.2600	0.2600	-7.143%	134,079	-30.769%
2024-07-05	0.2700	0.2800	0.2600	0.2800	+3.704%	73,598	-35.714%
2024-07-04	0.2700	0.2700	0.2700	0.2700	0.000%	25,007	-33.333%
2024-07-03	0.2700	0.2800	0.2700	0.2700	0.000%	33,830	-33.333%
2024-07-02	0.3000	0.3000	0.2700	0.2700	-3.571%	50,098	-33.333%
2024-06-28	0.2700	0.3300	0.2500	0.2800	+12.000%	335,834	-35.714%
2024-06-27	0.2400	0.2500	0.2400	0.2500	0.000%	12,300	-28.000%
2024-06-26	0.2300	0.2500	0.2300	0.2500	+4.167%	12,967	-28.000%
2024-06-25	0.2300	0.2400	0.2300	0.2400	+4.348%	70,740	-25.000%
2024-06-24	0.2300	0.2300	0.2300	0.2300	0.000%	22,120	-21.739%
2024-06-21	0.2400	0.2600	0.2200	0.2300	-4.167%	159,030	-21.739%
2024-06-20	0.2400	0.2400	0.2300	0.2400	0.000%	170,304	-25.000%
2024-06-19	0.2400	0.2400	0.2300	0.2400	0.000%	8,500	-25.000%
2024-06-18	0.2400	0.2400	0.2400	0.2400	-7.692%	87,000	-25.000%
2024-06-17	0.2500	0.2600	0.2400	0.2600	+8.333%	68,400	-30.769%
2024-06-14	0.2500	0.2500	0.2400	0.2400	0.000%	55,500	-25.000%
2024-06-13	0.2500	0.2500	0.2400	0.2400	-4.000%	93,810	-25.000%
2024-06-12	0.2500	0.2500	0.2400	0.2500	+4.167%	68,001	-28.000%
2024-06-11	0.2700	0.2700	0.2400	0.2400	-4.000%	181,740	-25.000%
2024-06-10	0.2400	0.2500	0.2400	0.2500	+4.167%	18,302	-28.000%
2024-06-07	0.2400	0.2400	0.2400	0.2400	0.000%	4,500	-25.000%
2024-06-06	0.2300	0.2500	0.2300	0.2400	+4.348%	57,131	-25.000%
2024-06-05	0.2500	0.2500	0.2300	0.2300	-8.000%	64,711	-21.739%
2024-06-03	0.2400	0.2500	0.2400	0.2500	-3.846%	68,080	-28.000%
2024-05-31	0.2600	0.2600	0.2400	0.2600	0.000%	25,737	-30.769%
2024-05-30	0.2300	0.2600	0.2300	0.2600	+13.043%	201,042	-30.769%
2024-05-29	0.2300	0.2300	0.2300	0.2300	0.000%	26,500	-21.739%
2024-05-28	0.2400	0.2400	0.2300	0.2300	-4.167%	122,182	-21.739%
2024-05-27	0.2400	0.2400	0.2400	0.2400	0.000%	6,000	-25.000%
2024-05-24	0.2600	0.2600	0.2400	0.2400	-4.000%	172,684	-25.000%
2024-05-23	0.2400	0.2500	0.2400	0.2500	+4.167%	1,904	-28.000%
2024-05-22	0.2500	0.2500	0.2400	0.2400	-4.000%	89,029	-25.000%
2024-05-21	0.2500	0.2500	0.2400	0.2500	-3.846%	35,702	-28.000%
2024-05-17	0.2600	0.2700	0.2500	0.2600	0.000%	10,900	-30.769%
2024-05-16	0.2700	0.2700	0.2600	0.2600	0.000%	13,600	-30.769%
2024-05-15	0.2400	0.2700	0.2400	0.2600	+4.000%	88,550	-30.769%
2024-05-14	0.2300	0.2600	0.2300	0.2500	+4.167%	44,016	-28.000%
2024-05-13	0.2400	0.2400	0.2400	0.2400	0.000%	20,506	-25.000%
2024-05-10	0.2500	0.2500	0.2400	0.2400	0.000%	38,690	-25.000%
2024-05-09	0.2600	0.2600	0.2400	0.2400	-4.000%	70,423	-25.000%
2024-05-08	0.2600	0.2600	0.2500	0.2500	-7.407%	15,100	-28.000%
2024-05-07	0.2500	0.2700	0.2500	0.2700	+8.000%	42,000	-33.333%
2024-05-06	0.2600	0.2600	0.2500	0.2500	0.000%	17,639	-28.000%
2024-05-02	0.2600	0.2600	0.2500	0.2500	-3.846%	58,867	-28.000%
2024-05-01	0.2600	0.2600	0.2600	0.2600	0.000%	39,000	-30.769%
2024-04-30	0.2700	0.2700	0.2600	0.2600	0.000%	16,400	-30.769%
2024-04-29	0.2700	0.2700	0.2600	0.2600	-3.704%	34,001	-30.769%
2024-04-26	0.2500	0.2700	0.2500	0.2700	+3.846%	56,000	-33.333%
2024-04-25	0.2700	0.2700	0.2400	0.2600	0.000%	64,652	-30.769%
2024-04-24	0.2500	0.2800	0.2500	0.2600	-3.704%	82,089	-30.769%
2024-04-23	0.2600	0.2700	0.2500	0.2700	0.000%	107,891	-33.333%
2024-04-22	0.2800	0.2800	0.2600	0.2700	-3.571%	101,589	-33.333%
2024-04-19	0.2800	0.2800	0.2800	0.2800	0.000%	6,500	-35.714%
2024-04-18	0.2800	0.2800	0.2750	0.2800	0.000%	4,056	-35.714%
2024-04-17	0.2800	0.2800	0.2800	0.2800	-1.754%	600	-35.714%
2024-04-16	0.2850	0.2900	0.2800	0.2850	+1.786%	21,850	-36.842%
2024-04-15	0.2500	0.2800	0.2500	0.2800	+7.692%	61,001	-35.714%
2024-04-12	0.2700	0.2700	0.2600	0.2600	0.000%	12,439	-30.769%
2024-04-11	0.2700	0.2700	0.2600	0.2600	-1.887%	48,361	-30.769%
2024-04-10	0.2650	0.2650	0.2650	0.2650	-1.852%	61,630	-32.075%
2024-04-09	0.2750	0.2750	0.2700	0.2700	-1.818%	19,636	-33.333%
2024-04-08	0.2750	0.2800	0.2750	0.2750	-1.786%	49,776	-34.545%
2024-04-05	0.2750	0.2800	0.2750	0.2800	+1.818%	7,050	-35.714%
2024-04-04	0.2700	0.2800	0.2700	0.2750	+7.843%	26,990	-34.545%
2024-04-02	0.2500	0.2550	0.2500	0.2550	+2.000%	25,558	-29.412%
2024-04-01	0.2700	0.2700	0.2500	0.2500	-7.407%	124,931	-28.000%
2024-03-28	0.2550	0.2800	0.2550	0.2700	+3.846%	61,578	-33.333%
2024-03-27	0.2500	0.2600	0.2500	0.2600	+1.961%	83,254	-30.769%
2024-03-26	0.2700	0.2700	0.2500	0.2550	-5.556%	165,937	-29.412%
2024-03-25	0.2800	0.2800	0.2650	0.2700	-6.897%	130,856	-33.333%
2024-03-22	0.2900	0.2900	0.2900	0.2900	+1.754%	513	-37.931%
2024-03-21	0.2800	0.2850	0.2800	0.2850	+3.636%	14,130	-36.842%
2024-03-20	0.2800	0.2850	0.2750	0.2750	0.000%	33,600	-34.545%
2024-03-19	0.2800	0.2850	0.2750	0.2750	-6.780%	21,269	-34.545%
2024-03-15	0.2950	0.2950	0.2850	0.2950	0.000%	70,796	-38.983%
2024-03-14	0.3100	0.3100	0.2900	0.2950	-6.349%	60,831	-38.983%
2024-03-13	0.3100	0.3300	0.3100	0.3150	+6.780%	98,072	-42.857%
2024-03-12	0.2900	0.3150	0.2800	0.2950	0.000%	26,950	-38.983%
2024-03-11	0.2950	0.3000	0.2900	0.2950	+5.357%	52,988	-38.983%
2024-03-06	0.2800	0.2800	0.2800	0.2800	+3.704%	500	-35.714%
2024-03-05	0.2700	0.2700	0.2700	0.2700	-1.818%	8,228	-33.333%
2024-03-04	0.2800	0.3000	0.2750	0.2750	0.000%	144,019	-34.545%
2024-03-01	0.2700	0.2800	0.2700	0.2750	-1.786%	48,957	-34.545%
2024-02-29	0.2850	0.2900	0.2800	0.2800	-5.085%	98,469	-35.714%
2024-02-28	0.2900	0.2950	0.2900	0.2950	+1.724%	21,300	-38.983%
2024-02-27	0.3050	0.3050	0.2800	0.2900	-7.937%	81,552	-37.931%
2024-02-26	0.3100	0.3300	0.2850	0.3150	-1.563%	198,419	-42.857%
2024-02-23	0.3100	0.3200	0.3100	0.3200	+3.226%	13,200	-43.750%
2024-02-22	0.3250	0.3300	0.3050	0.3100	-6.061%	204,949	-41.935%
2024-02-21	0.3500	0.3500	0.3200	0.3300	-2.941%	74,205	-45.455%
2024-02-20	0.3300	0.3500	0.3300	0.3400	+3.030%	43,150	-47.059%
2024-02-16	0.3400	0.3500	0.3300	0.3300	-2.941%	33,810	-45.455%
2024-02-15	0.3450	0.3450	0.3300	0.3400	0.000%	98,400	-47.059%
2024-02-14	0.3150	0.3400	0.3150	0.3400	+1.493%	46,525	-47.059%
2024-02-13	0.3350	0.3350	0.3350	0.3350	+1.515%	1,000	-46.269%
2024-02-12	0.3300	0.3300	0.3200	0.3300	+1.538%	63,517	-45.455%
2024-02-09	0.3300	0.3300	0.3200	0.3250	-1.515%	78,968	-44.615%
2024-02-08	0.3250	0.3300	0.3200	0.3300	0.000%	59,141	-45.455%
2024-02-07	0.3350	0.3600	0.3300	0.3300	-5.714%	177,872	-45.455%
2024-02-06	0.3550	0.3550	0.3400	0.3500	0.000%	65,000	-48.571%
2024-02-05	0.3900	0.3900	0.3500	0.3500	-9.091%	214,565	-48.571%
2024-02-02	0.3950	0.3950	0.3500	0.3850	-2.532%	145,204	-53.247%
2024-02-01	0.4100	0.4100	0.3700	0.3950	-3.659%	226,914	-54.430%
2024-01-31	0.3900	0.4250	0.3850	0.4100	+5.128%	377,152	-56.098%
2024-01-30	0.3600	0.3900	0.3450	0.3900	+14.706%	287,937	-53.846%
2024-01-29	0.3200	0.3600	0.3200	0.3400	0.000%	92,652	-47.059%
2024-01-26	0.3400	0.3750	0.3150	0.3400	0.000%	403,801	-47.059%
2024-01-25	0.3000	0.3500	0.2950	0.3400	+9.677%	130,136	-47.059%
2024-01-24	0.3100	0.3450	0.3000	0.3100	-6.061%	345,430	-41.935%
2024-01-23	0.2700	0.3500	0.2650	0.3300	+20.000%	836,264	-45.455%
2024-01-22	0.2000	0.2750	0.1900	0.2750	+41.026%	461,152	-34.545%
2024-01-19	0.2050	0.2050	0.1950	0.1950	0.000%	230,050	-7.692%
2024-01-18	0.2000	0.2000	0.1950	0.1950	0.000%	28,080	-7.692%
2024-01-17	0.2000	0.2050	0.1950	0.1950	-2.500%	248,278	-7.692%
2024-01-16	0.2100	0.2100	0.2000	0.2000	0.000%	222,245	-10.000%
2024-01-15	0.2000	0.2000	0.2000	0.2000	-4.762%	18,039	-10.000%
2024-01-12	0.2100	0.2100	0.2050	0.2100	+2.439%	25,730	-14.286%
2024-01-11	0.2200	0.2250	0.2000	0.2050	-6.818%	162,406	-12.195%
2024-01-10	0.2250	0.2300	0.2200	0.2200	-8.333%	76,774	-18.182%
2024-01-09	0.2350	0.2400	0.2250	0.2400	+2.128%	37,600	-25.000%
2024-01-08	0.2400	0.2400	0.2200	0.2350	+4.444%	66,750	-23.404%
2024-01-05	0.2350	0.2350	0.2250	0.2250	-6.250%	41,450	-20.000%
2024-01-04	0.2450	0.2450	0.2300	0.2400	0.000%	19,000	-25.000%
2024-01-03	0.2450	0.2450	0.2250	0.2400	-4.000%	93,212	-25.000%
2024-01-02	0.2500	0.2550	0.2500	0.2500	-3.846%	32,175	-28.000%
2023-12-29	0.2400	0.2600	0.2400	0.2600	+6.122%	136,028	-30.769%
2023-12-28	0.2400	0.2500	0.2400	0.2450	0.000%	135,700	-26.531%
2023-12-27	0.2400	0.2500	0.2400	0.2450	-2.000%	157,796	-26.531%
2023-12-22	0.2500	0.2500	0.2400	0.2500	+4.167%	62,003	-28.000%
2023-12-21	0.2750	0.2750	0.2400	0.2400	-7.692%	469,850	-25.000%
2023-12-20	0.2550	0.2600	0.2550	0.2600	0.000%	31,200	-30.769%
2023-12-19	0.2550	0.2600	0.2450	0.2600	0.000%	198,791	-30.769%
2023-12-18	0.2650	0.2800	0.2550	0.2600	0.000%	53,533	-30.769%
2023-12-15	0.2750	0.2750	0.2600	0.2600	-1.887%	69,876	-30.769%
2023-12-14	0.3000	0.3000	0.2650	0.2650	-8.621%	118,561	-32.075%
2023-12-13	0.3000	0.3000	0.2800	0.2900	-3.333%	14,135	-37.931%
2023-12-12	0.2650	0.3000	0.2650	0.3000	+3.448%	472,980	-40.000%
2023-12-11	0.2950	0.2950	0.2750	0.2900	0.000%	30,213	-37.931%
2023-12-08	0.3100	0.3100	0.2850	0.2900	-7.937%	45,649	-37.931%
2023-12-07	0.3000	0.3200	0.3000	0.3150	-4.545%	30,750	-42.857%
2023-12-06	0.3400	0.3400	0.3100	0.3300	-2.941%	181,445	-45.455%
2023-12-05	0.2800	0.3400	0.2750	0.3400	+21.429%	402,883	-47.059%
2023-12-04	0.2700	0.2850	0.2550	0.2800	+14.286%	215,128	-35.714%
2023-12-01	0.2400	0.2650	0.2400	0.2450	0.000%	89,907	-26.531%
2023-11-30	0.2450	0.2450	0.2400	0.2450	+2.083%	56,543	-26.531%
2023-11-29	0.2500	0.2500	0.2350	0.2400	-4.000%	16,122	-25.000%
2023-11-28	0.2600	0.2600	0.2350	0.2500	-1.961%	57,670	-28.000%
2023-11-27	0.2500	0.2600	0.2400	0.2550	-5.556%	127,361	-29.412%
2023-11-24	0.2550	0.2700	0.2300	0.2700	+10.204%	98,252	-33.333%
2023-11-23	0.2650	0.2650	0.2450	0.2450	-10.909%	12,000	-26.531%
2023-11-22	0.2700	0.2750	0.2700	0.2750	+1.852%	112,650	-34.545%
2023-11-21	0.3000	0.3000	0.2450	0.2700	-10.000%	123,121	-33.333%
2023-11-20	0.3000	0.3100	0.2950	0.3000	+3.448%	193,598	-40.000%
2023-11-17	0.2650	0.2900	0.2550	0.2900	+13.725%	438,801	-37.931%
2023-11-16	0.2300	0.2700	0.2300	0.2550	+13.333%	512,924	-29.412%
2023-11-15	0.2000	0.2250	0.2000	0.2250	+12.500%	350,501	-20.000%
2023-11-14	0.2000	0.2000	0.1950	0.2000	0.000%	72,551	-10.000%
2023-11-13	0.1900	0.2000	0.1900	0.2000	+5.263%	40,530	-10.000%
2023-11-10	0.1900	0.2000	0.1900	0.1900	-2.564%	116,600	-5.263%
2023-11-09	0.1950	0.2000	0.1950	0.1950	0.000%	225,476	-7.692%
2023-11-08	0.2050	0.2050	0.1950	0.1950	-4.878%	157,876	-7.692%
2023-11-07	0.2100	0.2100	0.2000	0.2050	-2.381%	103,411	-12.195%
2023-11-06	0.2000	0.2100	0.2000	0.2100	+5.000%	18,650	-14.286%
2023-11-03	0.2150	0.2200	0.2000	0.2000	-2.439%	176,267	-10.000%
2023-11-02	0.2000	0.2050	0.1900	0.2050	+5.128%	28,000	-12.195%
2023-11-01	0.2000	0.2000	0.1850	0.1950	-2.500%	693,808	-7.692%
2023-10-31	0.2050	0.2050	0.2000	0.2000	-2.439%	68,727	-10.000%
2023-10-30	0.2050	0.2100	0.2050	0.2050	-2.381%	77,060	-12.195%
2023-10-27	0.2200	0.2200	0.2050	0.2100	-4.545%	126,634	-14.286%
2023-10-26	0.2200	0.2200	0.2150	0.2200	0.000%	19,500	-18.182%
2023-10-25	0.2250	0.2250	0.2150	0.2200	-2.222%	23,184	-18.182%
2023-10-24	0.2300	0.2300	0.2200	0.2250	-4.255%	12,155	-20.000%
2023-10-23	0.2400	0.2400	0.2250	0.2350	+2.174%	245,612	-23.404%
2023-10-20	0.2400	0.2400	0.2250	0.2300	-4.167%	130,665	-21.739%
2023-10-19	0.2500	0.2600	0.2300	0.2400	-5.882%	68,960	-25.000%
2023-10-18	0.2700	0.2700	0.2500	0.2550	-1.923%	54,010	-29.412%
2023-10-17	0.2600	0.2650	0.2550	0.2600	-1.887%	40,399	-30.769%
2023-10-16	0.2650	0.2700	0.2600	0.2650	+1.923%	162,300	-32.075%
2023-10-13	0.2800	0.2800	0.2600	0.2600	-5.455%	47,157	-30.769%
2023-10-12	0.2850	0.2850	0.2550	0.2750	-3.509%	31,431	-34.545%
2023-10-11	0.2800	0.2900	0.2800	0.2850	0.000%	32,750	-36.842%
2023-10-10	0.2900	0.2900	0.2800	0.2850	+5.556%	2,290	-36.842%
2023-10-06	0.2750	0.2750	0.2550	0.2700	0.000%	109,650	-33.333%
2023-10-05	0.2800	0.2800	0.2700	0.2700	-5.263%	53,672	-33.333%
2023-10-04	0.2800	0.2900	0.2750	0.2850	+1.786%	25,445	-36.842%
2023-10-03	0.2900	0.3000	0.2750	0.2800	-5.085%	526,390	-35.714%
2023-10-02	0.3150	0.3150	0.2950	0.2950	-4.839%	75,335	-38.983%
2023-09-29	0.3000	0.3150	0.3000	0.3100	0.000%	116,800	-41.935%
2023-09-28	0.3100	0.3100	0.3000	0.3100	0.000%	132,567	-41.935%
2023-09-27	0.3200	0.3200	0.3050	0.3100	-6.061%	115,349	-41.935%
2023-09-26	0.3200	0.3300	0.3200	0.3300	+3.125%	10,000	-45.455%
2023-09-25	0.3200	0.3300	0.3200	0.3200	-1.538%	38,518	-43.750%
2023-09-22	0.3300	0.3350	0.3250	0.3250	-1.515%	130,600	-44.615%
2023-09-20	0.3300	0.3300	0.3300	0.3300	-1.493%	35,600	-45.455%
2023-09-19	0.3300	0.3350	0.3250	0.3350	+4.688%	188,950	-46.269%
2023-09-18	0.3200	0.3200	0.3150	0.3200	-1.538%	57,800	-43.750%
2023-09-15	0.3250	0.3300	0.3200	0.3250	0.000%	53,000	-44.615%
2023-09-14	0.3300	0.3350	0.3250	0.3250	0.000%	165,828	-44.615%
2023-09-13	0.3250	0.3250	0.3200	0.3250	-1.515%	12,000	-44.615%
2023-09-12	0.3100	0.3300	0.3100	0.3300	+4.762%	97,500	-45.455%
2023-09-11	0.3200	0.3350	0.3150	0.3150	-4.545%	131,981	-42.857%
2023-09-08	0.3100	0.3400	0.3100	0.3300	+6.452%	99,468	-45.455%
2023-09-07	0.3150	0.3250	0.3050	0.3100	-3.125%	66,244	-41.935%
2023-09-06	0.3200	0.3200	0.3200	0.3200	0.000%	103,703	-43.750%
2023-09-05	0.3250	0.3300	0.3200	0.3200	-1.538%	22,819	-43.750%
2023-09-01	0.3200	0.3250	0.3200	0.3250	0.000%	43,615	-44.615%
2023-08-31	0.3200	0.3250	0.3100	0.3250	+3.175%	18,600	-44.615%
2023-08-30	0.3200	0.3200	0.3100	0.3150	0.000%	70,442	-42.857%
2023-08-29	0.3200	0.3250	0.3100	0.3150	-1.563%	115,663	-42.857%
2023-08-28	0.3250	0.3250	0.3150	0.3200	-1.538%	79,261	-43.750%
2023-08-25	0.3400	0.3400	0.3250	0.3250	+1.563%	52,197	-44.615%
2023-08-24	0.3450	0.3450	0.3200	0.3200	-7.246%	111,774	-43.750%
2023-08-23	0.3400	0.3550	0.3400	0.3450	0.000%	44,827	-47.826%
2023-08-22	0.3500	0.3600	0.3450	0.3450	-1.429%	15,003	-47.826%
2023-08-21	0.3600	0.3600	0.3500	0.3500	0.000%	7,555	-48.571%
2023-08-18	0.3500	0.3500	0.3350	0.3500	+4.478%	66,550	-48.571%
2023-08-17	0.3350	0.3350	0.3300	0.3350	-1.471%	34,470	-46.269%
2023-08-16	0.3450	0.3550	0.3400	0.3400	-4.225%	104,040	-47.059%
2023-08-15	0.3500	0.3600	0.3500	0.3550	+2.899%	319,683	-49.296%
2023-08-14	0.3650	0.3650	0.3450	0.3450	-5.479%	100,232	-47.826%
2023-08-11	0.3700	0.3750	0.3600	0.3650	-3.947%	49,551	-50.685%
2023-08-10	0.3800	0.3800	0.3750	0.3800	0.000%	48,226	-52.632%
2023-08-09	0.3650	0.3850	0.3650	0.3800	+1.333%	86,541	-52.632%
2023-08-08	0.3750	0.3750	0.3650	0.3750	-2.597%	37,868	-52.000%
2023-08-04	0.3750	0.3850	0.3650	0.3850	+1.316%	69,300	-53.247%
2023-08-03	0.3900	0.3900	0.3800	0.3800	-1.299%	44,863	-52.632%
2023-08-02	0.3850	0.3850	0.3750	0.3850	-1.282%	146,797	-53.247%
2023-08-01	0.3750	0.3950	0.3750	0.3900	+2.632%	140,743	-53.846%
2023-07-31	0.3850	0.3850	0.3800	0.3800	-2.564%	5,368	-52.632%
2023-07-28	0.3800	0.3900	0.3800	0.3900	0.000%	71,700	-53.846%
2023-07-27	0.4000	0.4050	0.3800	0.3900	+1.299%	95,709	-53.846%
2023-07-26	0.4000	0.4000	0.3850	0.3850	-1.282%	66,083	-53.247%
2023-07-25	0.3900	0.3900	0.3850	0.3900	0.000%	288,275	-53.846%
2023-07-24	0.3700	0.3900	0.3700	0.3900	+5.405%	245,291	-53.846%
2023-07-21	0.3500	0.3700	0.3500	0.3700	+7.246%	99,735	-51.351%
2023-07-20	0.3500	0.3550	0.3450	0.3450	0.000%	35,007	-47.826%
2023-07-19	0.3550	0.3600	0.3450	0.3450	-4.167%	42,250	-47.826%
2023-07-18	0.3700	0.3700	0.3500	0.3600	-1.370%	103,924	-50.000%
2023-07-17	0.3700	0.3700	0.3650	0.3650	-3.947%	8,646	-50.685%
2023-07-14	0.3800	0.3800	0.3800	0.3800	0.000%	6,000	-52.632%
2023-07-13	0.3650	0.3800	0.3550	0.3800	-1.299%	87,420	-52.632%
2023-07-12	0.3700	0.3850	0.3700	0.3850	+2.667%	86,000	-53.247%
2023-07-11	0.3900	0.3900	0.3650	0.3750	-3.846%	76,750	-52.000%
2023-07-10	0.3800	0.3900	0.3800	0.3900	0.000%	90,585	-53.846%
2023-07-07	0.3850	0.3900	0.3800	0.3900	0.000%	19,551	-53.846%
2023-07-06	0.4000	0.4000	0.3900	0.3900	-1.266%	15,708	-53.846%
2023-07-05	0.3850	0.4000	0.3850	0.3950	+3.947%	25,500	-54.430%
2023-07-04	0.3900	0.4000	0.3700	0.3800	-3.797%	114,305	-52.632%
2023-06-30	0.4150	0.4200	0.3950	0.3950	-3.659%	223,045	-54.430%
2023-06-29	0.4200	0.4200	0.4050	0.4100	-2.381%	237,500	-56.098%
2023-06-28	0.4250	0.4250	0.4200	0.4200	-3.448%	48,049	-57.143%
2023-06-27	0.4100	0.4350	0.4100	0.4350	+3.571%	141,159	-58.621%
2023-06-26	0.4000	0.4200	0.3800	0.4200	+7.692%	246,583	-57.143%
2023-06-23	0.3800	0.3900	0.3550	0.3900	+1.299%	236,024	-53.846%
2023-06-22	0.3850	0.3900	0.3800	0.3850	0.000%	113,525	-53.247%
2023-06-21	0.3750	0.3850	0.3750	0.3850	0.000%	91,000	-53.247%
2023-06-20	0.3700	0.3850	0.3700	0.3850	+1.316%	99,790	-53.247%
2023-06-19	0.3800	0.3800	0.3800	0.3800	0.000%	13,000	-52.632%
2023-06-16	0.3700	0.3800	0.3700	0.3800	+1.333%	46,005	-52.632%
2023-06-15	0.3750	0.3750	0.3600	0.3750	+4.167%	26,287	-52.000%
2023-06-14	0.3700	0.3700	0.3600	0.3600	-1.370%	38,454	-50.000%
2023-06-13	0.3650	0.3700	0.3650	0.3650	+1.389%	22,175	-50.685%
2023-06-12	0.3750	0.3800	0.3600	0.3600	-5.263%	46,511	-50.000%
2023-06-09	0.4050	0.4050	0.3800	0.3800	-5.000%	46,327	-52.632%
2023-06-08	0.4050	0.4100	0.4000	0.4000	-1.235%	9,976	-55.000%
2023-06-07	0.4050	0.4100	0.4050	0.4050	0.000%	13,784	-55.556%
2023-06-06	0.4000	0.4100	0.3950	0.4050	+6.579%	96,936	-55.556%
2023-06-05	0.3950	0.4100	0.3800	0.3800	0.000%	722,991	-52.632%
2023-06-02	0.3800	0.3800	0.3600	0.3800	-3.797%	1,614,920	-52.632%
2023-06-01	0.3850	0.3950	0.3850	0.3950	+2.597%	43,185	-54.430%
2023-05-31	0.4000	0.4000	0.3800	0.3850	+1.316%	104,538	-53.247%
2023-05-30	0.3850	0.3950	0.3800	0.3800	-3.797%	512,500	-52.632%
2023-05-29	0.3900	0.3950	0.3850	0.3950	0.000%	9,500	-54.430%
2023-05-26	0.3800	0.3950	0.3800	0.3950	+2.597%	53,250	-54.430%
2023-05-25	0.3850	0.3950	0.3850	0.3850	-2.532%	110,500	-53.247%
2023-05-24	0.3900	0.3950	0.3800	0.3950	+1.282%	95,201	-54.430%
2023-05-23	0.3900	0.3900	0.3800	0.3900	0.000%	175,777	-53.846%
2023-05-19	0.3750	0.3900	0.3750	0.3900	+4.000%	97,076	-53.846%
2023-05-18	0.3800	0.3800	0.3700	0.3750	+1.351%	35,196	-52.000%
2023-05-17	0.3800	0.3800	0.3650	0.3700	-2.632%	59,850	-51.351%
2023-05-16	0.3800	0.3800	0.3800	0.3800	-1.299%	93,000	-52.632%
2023-05-15	0.3600	0.3850	0.3600	0.3850	+13.235%	16,600	-53.247%
2023-05-12	0.3650	0.3650	0.3400	0.3400	-1.449%	32,391	-47.059%
2023-05-11	0.3700	0.3700	0.3450	0.3450	-4.167%	40,490	-47.826%
2023-05-10	0.3600	0.3600	0.3350	0.3600	0.000%	207,426	-50.000%
2023-05-09	0.3800	0.3800	0.3600	0.3600	-2.703%	218,365	-50.000%
2023-05-08	0.4000	0.4000	0.3700	0.3700	-5.128%	227,724	-51.351%
2023-05-05	0.3900	0.3900	0.3900	0.3900	-1.266%	3,112	-53.846%
2023-05-04	0.4050	0.4050	0.3950	0.3950	+1.282%	49,500	-54.430%
2023-05-03	0.3900	0.3900	0.3900	0.3900	-1.266%	15,957	-53.846%
2023-05-02	0.3950	0.3950	0.3850	0.3950	-1.250%	101,003	-54.430%
2023-05-01	0.4350	0.4350	0.3900	0.4000	-4.762%	110,639	-55.000%
2023-04-28	0.4600	0.4600	0.4200	0.4200	-5.618%	84,025	-57.143%
2023-04-27	0.4450	0.4550	0.4400	0.4450	0.000%	100,196	-59.551%
2023-04-26	0.4500	0.4500	0.4150	0.4450	-1.111%	302,808	-59.551%
2023-04-25	0.4750	0.4800	0.4500	0.4500	-2.174%	214,421	-60.000%
2023-04-24	0.4750	0.4800	0.4600	0.4600	-3.158%	85,000	-60.870%
2023-04-21	0.4700	0.4750	0.4700	0.4750	+2.151%	4,200	-62.105%
2023-04-20	0.4700	0.4750	0.4650	0.4650	-2.105%	44,948	-61.290%
2023-04-19	0.4750	0.4750	0.4750	0.4750	-2.062%	34,313	-62.105%
2023-04-18	0.4900	0.4900	0.4850	0.4850	-1.020%	6,680	-62.887%
2023-04-17	0.4850	0.4900	0.4850	0.4900	-1.010%	43,435	-63.265%
2023-04-14	0.4850	0.4950	0.4850	0.4950	+3.125%	36,929	-63.636%
2023-04-13	0.4750	0.4850	0.4700	0.4800	+1.053%	27,278	-62.500%
2023-04-12	0.4950	0.5000	0.4750	0.4750	-3.061%	97,614	-62.105%
2023-04-11	0.4900	0.5000	0.4900	0.4900	-1.010%	71,541	-63.265%
2023-04-10	0.4950	0.4950	0.4900	0.4950	0.000%	22,432	-63.636%
2023-04-06	0.4700	0.4950	0.4600	0.4950	+6.452%	151,297	-63.636%
2023-04-05	0.4800	0.4800	0.4650	0.4650	-3.125%	81,501	-61.290%
2023-04-04	0.4800	0.4800	0.4650	0.4800	+1.053%	22,700	-62.500%
2023-04-03	0.4600	0.4950	0.4600	0.4750	+3.261%	250,795	-62.105%
2023-03-31	0.4850	0.4900	0.4600	0.4600	-4.167%	178,753	-60.870%
2023-03-30	0.4550	0.4800	0.4500	0.4800	+4.348%	289,932	-62.500%
2023-03-29	0.4600	0.4600	0.4500	0.4600	+2.222%	129,301	-60.870%
2023-03-28	0.4550	0.4600	0.4500	0.4500	-1.099%	173,899	-60.000%
2023-03-27	0.4650	0.4650	0.4550	0.4550	0.000%	123,050	-60.440%
2023-03-24	0.4700	0.4700	0.4550	0.4550	-3.191%	154,000	-60.440%
2023-03-23	0.4800	0.4800	0.4650	0.4700	-1.053%	100,135	-61.702%
2023-03-22	0.4850	0.4850	0.4700	0.4750	0.000%	150,300	-62.105%
2023-03-21	0.4700	0.4800	0.4650	0.4750	+4.396%	530,512	-62.105%
2023-03-20	0.4600	0.4750	0.4450	0.4550	+1.111%	251,925	-60.440%
2023-03-17	0.4600	0.4600	0.4450	0.4500	0.000%	104,732	-60.000%
2023-03-16	0.4600	0.4950	0.4400	0.4500	0.000%	329,135	-60.000%
2023-03-15	0.4200	0.4700	0.4200	0.4500	+9.756%	633,709	-60.000%
2023-03-14	0.4100	0.4200	0.4000	0.4100	+2.500%	106,059	-56.098%
2023-03-13	0.3850	0.4000	0.3750	0.4000	-3.614%	188,761	-55.000%
2023-03-10	0.3850	0.4150	0.3850	0.4150	+3.750%	45,324	-56.627%
2023-03-09	0.4000	0.4000	0.3800	0.4000	+1.266%	14,039	-55.000%
2023-03-08	0.4050	0.4050	0.3850	0.3950	-1.250%	39,343	-54.430%
2023-03-07	0.4100	0.4150	0.3800	0.4000	-1.235%	155,959	-55.000%
2023-03-06	0.3500	0.4250	0.3500	0.4050	+10.959%	644,836	-55.556%
2023-03-03	0.3550	0.3650	0.3550	0.3650	+4.286%	152,119	-50.685%
2023-03-02	0.3500	0.3500	0.3450	0.3500	+1.449%	22,617	-48.571%
2023-03-01	0.3250	0.3450	0.3250	0.3450	-4.167%	79,600	-47.826%
2023-02-28	0.3550	0.3600	0.3500	0.3600	0.000%	36,601	-50.000%
2023-02-27	0.3600	0.3600	0.3550	0.3600	+1.408%	9,520	-50.000%
2023-02-24	0.3550	0.3600	0.3550	0.3550	0.000%	42,000	-49.296%
2023-02-23	0.3500	0.3650	0.3500	0.3550	0.000%	43,682	-49.296%
2023-02-22	0.3600	0.3600	0.3550	0.3550	+1.429%	97,350	-49.296%
2023-02-21	0.3600	0.3600	0.3500	0.3500	0.000%	34,950	-48.571%
2023-02-17	0.3600	0.3600	0.3450	0.3500	-1.408%	213,307	-48.571%
2023-02-16	0.3600	0.3600	0.3550	0.3550	-1.389%	69,500	-49.296%
2023-02-15	0.3400	0.3600	0.3350	0.3600	+5.882%	634,734	-50.000%
2023-02-14	0.3350	0.3480	0.3350	0.3400	-1.449%	298,500	-47.059%
2023-02-13	0.3400	0.3450	0.3250	0.3450	+6.154%	118,634	-47.826%
2023-02-10	0.3250	0.3250	0.3200	0.3250	+1.563%	21,355	-44.615%
2023-02-09	0.3250	0.3300	0.3200	0.3200	0.000%	47,180	-43.750%
2023-02-08	0.3250	0.3250	0.3200	0.3200	+1.587%	24,885	-43.750%
2023-02-07	0.3300	0.3300	0.3150	0.3150	0.000%	70,533	-42.857%
2023-02-06	0.3250	0.3400	0.3150	0.3150	-5.970%	106,050	-42.857%
2023-02-03	0.3400	0.3400	0.3350	0.3350	+1.515%	21,600	-46.269%

.dark-mode .HJGfn2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HJGfn2{ color: #333333; background-color: white; border: 2px solid #333333; }DANARIANNE PHOSPHATE INCstock CVE

DAN
ARIANNE PHOSPHATE INC
stock CVE