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 0.325
  • Currency C$
  • Change 0.025
  • Percent Change 8.333 %
  • Volume 27,500
  • Tue Jul 22, 2014 02:27 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: 0.32 Last Trade: Jul 22, 2014
Date High Low Open Close Volume
Jul 22 0.34 0.31 0.31 0.32 27,500
Jul 21 0.30 0.28 0.28 0.30 36,800
Jul 18 0.33 0.33 0.33 0.33 15,500
Jul 17 0.33 0.32 0.32 0.33 229,700
Jul 16 0.34 0.32 0.32 0.34 61,500
Jul 15 0.35 0.33 0.34 0.35 301,400
Jul 14 0.34 0.30 0.30 0.34 124,259
Jul 11 0.36 0.33 0.33 0.35 424,425
Jul 10 0.34 0.31 0.34 0.33 314,444
Jul 9 0.35 0.27 0.27 0.34 116,690
Jul 8 0.28 0.22 0.28 0.28 574,868
Jul 7 0.30 0.26 0.29 0.28 431,740
Jul 4 0.31 0.29 0.29 0.30 240,000
Jul 3 0.32 0.30 0.32 0.30 417,656
Jul 2 0.35 0.32 0.34 0.32 960,500
Jun 30 0.34 0.32 0.32 0.34 221,303
Jun 27 0.38 0.30 0.38 0.34 944,779
Jun 26 0.39 0.36 0.39 0.38 626,701
Jun 25 0.40 0.36 0.38 0.38 840,826
Jun 24 0.49 0.39 0.49 0.39 2,368,015
Jun 23 0.53 0.53 0.53 0.53 --
Jun 20 0.53 0.48 0.52 0.53 93,600
Jun 19 0.56 0.52 0.56 0.52 63,400
Jun 18 0.57 0.51 0.53 0.56 149,403
Jun 17 0.52 0.47 0.48 0.52 153,881
Jun 16 0.48 0.45 0.45 0.48 146,877
Jun 13 0.48 0.44 0.48 0.44 22,750
Jun 12 0.48 0.46 0.48 0.47 71,761
Jun 11 0.48 0.45 0.45 0.46 58,591
Jun 10 0.47 0.44 0.46 0.46 39,345