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 0.08
  • Currency C$
  • Change -0.01
  • Percent Change -11.111 %
  • Volume 28,500
  • Fri Nov 21, 2014 02:20 PM EST 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: 0.08 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 0.09 0.08 0.09 0.08 28,500
Nov 20 0.09 0.09 0.09 0.09 5,732
Nov 19 0.10 0.10 0.10 0.10 1,970
Nov 18 0.10 0.10 0.10 0.10 50,700
Nov 17 0.10 0.09 0.10 0.09 12,000
Nov 14 0.10 0.10 0.10 0.10 10,900
Nov 13 0.10 0.10 0.10 0.10 14,000
Nov 12 0.10 0.10 0.10 0.10 10,000
Nov 11 0.12 0.10 0.10 0.11 23,025
Nov 10 0.12 0.10 0.12 0.10 23,800
Nov 7 0.11 0.10 0.10 0.11 283,300
Nov 6 0.11 0.10 0.11 0.10 14,650
Nov 5 0.11 0.09 0.10 0.11 132,650
Nov 4 0.11 0.08 0.10 0.10 352,560
Nov 3 0.13 0.10 0.13 0.11 311,049
Oct 31 0.15 0.13 0.13 0.14 48,720
Oct 30 0.14 0.12 0.13 0.13 38,500
Oct 29 0.12 0.12 0.12 0.12 --
Oct 28 0.13 0.12 0.13 0.12 53,000
Oct 27 0.12 0.12 0.12 0.12 3,500
Oct 24 0.13 0.13 0.13 0.13 29,349
Oct 23 0.14 0.12 0.13 0.13 70,500
Oct 22 0.15 0.14 0.15 0.14 63,220
Oct 21 0.15 0.14 0.14 0.15 18,400
Oct 20 0.14 0.14 0.14 0.14 89,543
Oct 17 0.16 0.14 0.15 0.16 35,000
Oct 16 0.14 0.14 0.14 0.14 61,790
Oct 15 0.14 0.12 0.14 0.12 19,400
Oct 14 0.16 0.14 0.16 0.14 396,900
Oct 10 0.17 0.17 0.17 0.17 17,800
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.