The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Arcan Resources

  • ARN
  • TSX Venture
  • Oil and Gas
  • Latest 0.57
  • Currency C$
  • Change 0.02
  • Percent Change 3.636 %
  • Volume 567,121
  • Wed May 22, 2013 3:58 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: 0.57 Last Trade: May 22, 2013
Date High Low Open Close Volume
May 22 0.59 0.56 0.57 0.57 567,121
May 21 0.60 0.55 0.60 0.55 164,698
May 17 0.60 0.58 0.60 0.60 35,600
May 16 0.60 0.58 0.58 0.58 43,929
May 15 0.64 0.58 0.62 0.58 200,985
May 14 0.65 0.59 0.64 0.60 277,470
May 13 0.66 0.65 0.66 0.65 47,800
May 10 0.68 0.65 0.66 0.66 29,828
May 9 0.69 0.65 0.68 0.67 72,355
May 8 0.72 0.65 0.71 0.66 102,850
May 7 0.73 0.67 0.69 0.71 232,800
May 6 0.69 0.62 0.62 0.68 107,891
May 3 0.66 0.61 0.65 0.62 181,099
May 2 0.65 0.60 0.63 0.65 90,914
May 1 0.66 0.63 0.66 0.63 87,926
Apr 30 0.66 0.63 0.63 0.64 53,150
Apr 29 0.69 0.63 0.69 0.64 38,605
Apr 26 0.68 0.63 0.68 0.65 33,240
Apr 25 0.67 0.62 0.64 0.66 92,972
Apr 24 0.66 0.61 0.65 0.62 96,046
Apr 23 0.70 0.64 0.70 0.64 64,756
Apr 22 0.69 0.66 0.67 0.66 57,489
Apr 19 0.70 0.62 0.62 0.67 38,239
Apr 18 0.66 0.62 0.65 0.64 113,935
Apr 17 0.69 0.58 0.69 0.66 528,736
Apr 16 0.72 0.64 0.72 0.70 110,981
Apr 15 0.74 0.64 0.72 0.70 252,355
Apr 12 0.83 0.71 0.77 0.77 168,605
Apr 11 0.84 0.79 0.84 0.79 42,120
Apr 10 0.85 0.82 0.85 0.85 106,500