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 0.32
  • Currency C$
  • Change 0.015
  • Percent Change 4.918 %
  • Volume 13,500
  • Wed Jul 30, 2014 03:59 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 30, 2014
Date High Low Open Close Volume
Jul 30 0.32 0.32 0.32 0.32 13,500
Jul 29 0.32 0.30 0.32 0.30 441,809
Jul 28 0.32 0.30 0.32 0.32 1,047,552
Jul 25 0.33 0.31 0.31 0.32 60,480
Jul 24 0.32 0.30 0.32 0.31 241,900
Jul 23 0.34 0.32 0.32 0.32 27,100
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
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.