The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Arcan Resources

  • ARN
  • TSX Venture
  • Oil and Gas
  • Latest 0.18
  • Currency C$
  • Change -0.005
  • Percent Change -2.703 %
  • Volume 106,100
  • Wed Oct 1, 2014 03:13 PM EDT TSX Venture data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.18 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 0.19 0.18 0.19 0.18 106,100
Sep 30 0.20 0.18 0.20 0.18 188,750
Sep 29 0.23 0.20 0.22 0.20 60,500
Sep 26 0.21 0.20 0.20 0.20 67,500
Sep 25 0.22 0.20 0.21 0.22 22,000
Sep 24 0.22 0.21 0.22 0.21 60,875
Sep 23 0.22 0.22 0.22 0.22 62,414
Sep 22 0.23 0.22 0.23 0.22 35,500
Sep 19 0.24 0.24 0.24 0.24 77,950
Sep 18 0.26 0.23 0.24 0.23 103,300
Sep 17 0.25 0.23 0.23 0.25 151,247
Sep 16 0.24 0.23 0.23 0.24 90,042
Sep 15 0.23 0.22 0.22 0.23 90,600
Sep 12 0.22 0.22 0.22 0.22 136,600
Sep 11 0.23 0.22 0.23 0.22 201,290
Sep 10 0.24 0.23 0.24 0.23 208,500
Sep 9 0.24 0.23 0.23 0.24 109,089
Sep 8 0.24 0.23 0.23 0.24 112,250
Sep 5 0.24 0.23 0.23 0.24 4,000
Sep 4 0.24 0.24 0.24 0.24 37,084
Sep 3 0.25 0.24 0.25 0.24 184,645
Sep 2 0.25 0.23 0.23 0.25 59,100
Aug 29 0.24 0.23 0.23 0.23 90,000
Aug 28 0.24 0.22 0.22 0.22 98,831
Aug 27 0.23 0.22 0.22 0.22 176,758
Aug 26 0.26 0.22 0.24 0.22 272,838
Aug 25 0.24 0.22 0.23 0.24 182,530
Aug 22 0.24 0.23 0.24 0.23 166,680
Aug 21 0.26 0.23 0.23 0.24 588,200
Aug 20 0.26 0.22 0.26 0.22 330,200
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.