Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arianne Phosphate Inc (TSV: DAN )

0.1850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.1850 0.1850 0.1800 0.1850 144,650 +0.00(+0.00%)
Oct 17, 2024 0.2050 0.2050 0.1700 0.1850 517,616 -0.02(-7.50%)
Oct 16, 2024 0.2100 0.2100 0.2000 0.2000 221,500 -0.01(-6.98%)
Oct 15, 2024 0.2300 0.2300 0.2150 0.2150 134,599 -0.01(-2.27%)
Oct 11, 2024 0.2200 0 +0.01(+2.33%)
Oct 10, 2024 0.2000 0.2250 0.2000 0.2150 235,975 +0.02(+10.26%)
Oct 09, 2024 0.1900 0.2050 0.1900 0.1950 72,422 +0.01(+2.63%)
Oct 08, 2024 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
Oct 07, 2024 0.1900 0.1900 0.1900 0.1900 131,794 -0.01(-2.56%)
Oct 03, 2024 0.1950 235 +0.01(+5.41%)
Oct 02, 2024 0.1850 0.1850 0.1850 0.1850 775 -0.01(-2.63%)
Oct 01, 2024 0.2000 0.2000 0.1900 0.1900 39,197 +0.00(+0.00%)
Sep 30, 2024 0.1900 0.1950 0.1900 0.1900 97,525 -0.01(-2.56%)
Sep 27, 2024 0.1900 0.1950 0.1900 0.1950 8,860 +0.01(+2.63%)
Sep 26, 2024 0.1900 0.1900 0.1900 0.1900 68,750 -0.01(-2.56%)
Sep 25, 2024 0.1950 0.1950 0.1950 0.1950 27,216 -0.01(-2.50%)
Sep 24, 2024 0.2000 0.2000 0.2000 0.2000 39,275 +0.01(+2.56%)
Sep 23, 2024 0.1950 0.2000 0.1950 0.1950 21,575 +0.01(+2.63%)
Sep 20, 2024 0.1950 0.2000 0.1900 0.1900 146,102 +0.00(+0.00%)
Sep 19, 2024 0.2000 0.2050 0.1900 0.1900 48,923 -0.01(-7.32%)
Sep 18, 2024 0.2050 0.2050 0.2050 0.2050 5,500 -0.01(-2.38%)
Sep 17, 2024 0.2200 0.2200 0.2050 0.2100 56,425 -0.02(-6.67%)
Sep 16, 2024 0.2150 0.2250 0.2150 0.2250 182,018 +0.01(+4.65%)
Sep 13, 2024 0.2000 0.2150 0.2000 0.2150 165,034 +0.01(+4.88%)
Sep 12, 2024 0.1800 0.2050 0.1800 0.2050 262,990 +0.00(+2.50%)
Sep 11, 2024 0.1950 0.2000 0.1950 0.2000 4,100 +0.01(+5.26%)
Sep 10, 2024 0.2000 0.2000 0.1900 0.1900 53,502 -0.01(-5.00%)
Sep 09, 2024 0.2000 0.2000 0.2000 0.2000 3,300 +0.00(+0.00%)
Sep 06, 2024 0.2000 0.2000 0.2000 0.2000 28,500 -0.01(-4.76%)
Sep 05, 2024 0.2050 0.2100 0.1800 0.2100 217,312 -0.01(-2.33%)
Sep 04, 2024 0.2030 0.2200 0.2000 0.2150 51,925 +0.01(+2.38%)
Sep 03, 2024 0.2000 0.2100 0.2000 0.2100 21,451 -0.01(-4.55%)
Aug 30, 2024 0.2200 0 +0.03(+15.79%)
Aug 29, 2024 0.1950 0.1950 0.1900 0.1900 22,757 +0.00(+0.00%)
Aug 28, 2024 0.1800 0.1900 0.1650 0.1900 215,641 +0.01(+5.56%)
Aug 27, 2024 0.1800 0.1850 0.1750 0.1800 141,990 -0.01(-2.70%)
Aug 26, 2024 0.1950 0.1950 0.1850 0.1850 74,150 -0.01(-2.63%)
Aug 23, 2024 0.1900 0.1950 0.1900 0.1900 23,310 +0.00(+0.00%)
Aug 22, 2024 0.2000 0.2000 0.1850 0.1900 40,737 -0.01(-2.56%)
Aug 21, 2024 0.1950 0.1950 0.1900 0.1950 35,100 +0.01(+2.63%)
Aug 20, 2024 0.1950 0.1950 0.1850 0.1900 37,425 +0.01(+2.70%)
Aug 19, 2024 0.1900 0.1950 0.1850 0.1850 62,565 +0.00(+0.00%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.