STOCKS UP AS INVESTORS DIGEST FED MOVES, BANK FEARS

Block shares drop another 2% Friday, extending 15% slide from previous session

Arianne Phosphate Inc. (DAN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4550

-0.0150

(-3.19%)

At close: 03:59PM EDT

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	0.4700	0.4700	0.4550	0.4550	0.4550	154,000
Mar 23, 2023	0.4800	0.4800	0.4700	0.4700	0.4700	100,100
Mar 22, 2023	0.4900	0.4900	0.4700	0.4800	0.4800	150,300
Mar 21, 2023	0.4700	0.4800	0.4700	0.4800	0.4800	530,500
Mar 20, 2023	0.4600	0.4800	0.4500	0.4600	0.4600	251,900
Mar 17, 2023	0.4600	0.4600	0.4500	0.4500	0.4500	104,700
Mar 16, 2023	0.4600	0.5000	0.4400	0.4500	0.4500	329,100
Mar 15, 2023	0.4200	0.4700	0.4200	0.4500	0.4500	633,700
Mar 14, 2023	0.4100	0.4200	0.4000	0.4100	0.4100	106,100
Mar 13, 2023	0.3900	0.4000	0.3800	0.4000	0.4000	188,800
Mar 10, 2023	0.3900	0.4200	0.3900	0.4200	0.4200	45,300
Mar 09, 2023	0.4000	0.4000	0.3800	0.4000	0.4000	14,000
Mar 08, 2023	0.4100	0.4100	0.3900	0.4000	0.4000	39,300
Mar 07, 2023	0.4100	0.4200	0.3800	0.4000	0.4000	156,000
Mar 06, 2023	0.3500	0.4300	0.3500	0.4100	0.4100	644,800
Mar 03, 2023	0.3600	0.3700	0.3600	0.3700	0.3700	152,100
Mar 02, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	22,600
Mar 01, 2023	0.3300	0.3500	0.3300	0.3500	0.3500	79,600
Feb 28, 2023	0.3600	0.3600	0.3500	0.3600	0.3600	36,600
Feb 27, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	9,500
Feb 24, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	42,000
Feb 23, 2023	0.3500	0.3700	0.3500	0.3600	0.3600	43,700
Feb 22, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	97,400
Feb 21, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	35,000
Feb 17, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	213,300
Feb 16, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	69,500
Feb 15, 2023	0.3400	0.3600	0.3400	0.3600	0.3600	634,700
Feb 14, 2023	0.3400	0.3500	0.3400	0.3400	0.3400	298,500
Feb 13, 2023	0.3400	0.3500	0.3300	0.3500	0.3500	118,600
Feb 10, 2023	0.3300	0.3300	0.3200	0.3300	0.3300	21,400
Feb 09, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	47,200
Feb 08, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	24,900
Feb 07, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	70,500
Feb 06, 2023	0.3300	0.3400	0.3200	0.3200	0.3200	106,100
Feb 03, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	21,600
Feb 02, 2023	0.3400	0.3400	0.3300	0.3300	0.3300	12,500
Feb 01, 2023	0.3200	0.3400	0.3200	0.3400	0.3400	439,100
Jan 31, 2023	0.3200	0.3300	0.3100	0.3200	0.3200	167,900
Jan 30, 2023	0.3200	0.3300	0.3100	0.3200	0.3200	87,400
Jan 27, 2023	0.3200	0.3200	0.3100	0.3200	0.3200	93,400
Jan 26, 2023	0.3300	0.3300	0.3200	0.3300	0.3300	16,100
Jan 25, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	8,000
Jan 24, 2023	0.3400	0.3400	0.3200	0.3300	0.3300	403,800
Jan 23, 2023	0.3500	0.3500	0.3300	0.3400	0.3400	284,300
Jan 20, 2023	0.3600	0.3600	0.3400	0.3400	0.3400	71,600
Jan 19, 2023	0.3600	0.3700	0.3500	0.3500	0.3500	95,800
Jan 18, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	70,700
Jan 17, 2023	0.3700	0.3800	0.3600	0.3700	0.3700	85,900
Jan 16, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	69,500
Jan 13, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	52,300
Jan 12, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	8,700
Jan 11, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	34,000
Jan 10, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	16,200
Jan 09, 2023	0.3600	0.3800	0.3500	0.3500	0.3500	101,200
Jan 06, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	25,200
Jan 05, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	31,500
Jan 04, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	24,300
Jan 03, 2023	0.3900	0.3900	0.3700	0.3700	0.3700	25,800
Dec 30, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	39,800
Dec 29, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	3,300
Dec 28, 2022	0.3700	0.3800	0.3700	0.3700	0.3700	99,000
Dec 23, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	20,100
Dec 22, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	57,500
Dec 21, 2022	0.3500	0.3500	0.3400	0.3500	0.3500	84,100
Dec 20, 2022	0.3600	0.3600	0.3400	0.3400	0.3400	144,100
Dec 19, 2022	0.3700	0.3700	0.3500	0.3600	0.3600	136,800
Dec 16, 2022	0.3800	0.3800	0.3600	0.3700	0.3700	380,200
Dec 15, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	40,500
Dec 14, 2022	0.3900	0.4100	0.3900	0.4000	0.4000	79,200
Dec 13, 2022	0.3800	0.3900	0.3700	0.3900	0.3900	76,000
Dec 12, 2022	0.3700	0.3800	0.3700	0.3800	0.3800	14,300
Dec 09, 2022	0.3800	0.3800	0.3600	0.3700	0.3700	33,700
Dec 08, 2022	0.3700	0.3900	0.3700	0.3800	0.3800	29,600
Dec 07, 2022	0.3700	0.3800	0.3600	0.3700	0.3700	80,400
Dec 06, 2022	0.3900	0.3900	0.3700	0.3700	0.3700	94,600
Dec 05, 2022	0.4100	0.4100	0.3800	0.3900	0.3900	51,100
Dec 02, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	11,100
Dec 01, 2022	0.4200	0.4200	0.4000	0.4000	0.4000	140,100
Nov 30, 2022	0.4000	0.4200	0.4000	0.4100	0.4100	322,200
Nov 29, 2022	0.3600	0.3800	0.3500	0.3800	0.3800	1,268,800
Nov 28, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	58,200
Nov 25, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	91,400
Nov 24, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	65,700
Nov 23, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	67,200
Nov 22, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	45,900
Nov 21, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	26,300
Nov 18, 2022	0.3700	0.3700	0.3400	0.3500	0.3500	190,400
Nov 17, 2022	0.3700	0.3800	0.3600	0.3700	0.3700	110,100
Nov 16, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	26,400
Nov 15, 2022	0.3900	0.4000	0.3900	0.3900	0.3900	105,800
Nov 14, 2022	0.3900	0.3900	0.3700	0.3800	0.3800	31,600
Nov 11, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	16,300
Nov 10, 2022	0.4100	0.4100	0.3800	0.3800	0.3800	19,200
Nov 09, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	3,200
Nov 08, 2022	0.4000	0.4000	0.3800	0.3900	0.3900	68,600
Nov 07, 2022	0.4100	0.4200	0.3900	0.4000	0.4000	165,900
Nov 04, 2022	0.4100	0.4200	0.4100	0.4100	0.4100	45,800
Nov 03, 2022	0.4200	0.4200	0.4100	0.4100	0.4100	18,900
Nov 02, 2022	0.4000	0.4300	0.4000	0.4200	0.4200	98,600
Nov 01, 2022	0.3800	0.3900	0.3800	0.3900	0.3900	11,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7278-0.0018(-0.2526%)

CRUDE OIL69.26-0.70(-1.00%)

BTC-CAD37,931.90-880.59(-2.27%)

STOCKS UP AS INVESTORS DIGEST FED MOVES, BANK FEARS

Arianne Phosphate Inc. (DAN.V)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7278
-0.0018(-0.2526%)

CRUDE OIL
69.26
-0.70(-1.00%)

BTC-CAD
37,931.90
-880.59(-2.27%)