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 0.295
  • Currency C$
  • Change 0.015
  • Percent Change 5.357 %
  • Volume 336,800
  • Thu Apr 17, 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: 0.30 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 0.30 0.28 0.28 0.30 336,800
Apr 16 0.28 0.28 0.28 0.28 31,370
Apr 15 0.29 0.28 0.28 0.29 78,565
Apr 14 0.29 0.28 0.29 0.28 135,900
Apr 11 0.30 0.28 0.29 0.29 185,200
Apr 10 0.31 0.30 0.30 0.31 71,400
Apr 9 0.30 0.28 0.28 0.30 214,390
Apr 8 0.30 0.28 0.30 0.28 329,636
Apr 7 0.30 0.30 0.30 0.30 104,250
Apr 4 0.31 0.28 0.30 0.29 469,033
Apr 3 0.33 0.28 0.29 0.30 1,109,175
Apr 2 0.28 0.27 0.27 0.28 68,113
Apr 1 0.27 0.26 0.26 0.26 53,500
Mar 31 0.28 0.26 0.26 0.26 13,000
Mar 28 0.28 0.26 0.27 0.26 44,655
Mar 27 0.28 0.24 0.24 0.26 99,177
Mar 26 0.26 0.24 0.26 0.25 186,391
Mar 25 0.28 0.25 0.27 0.28 202,932
Mar 24 0.28 0.26 0.28 0.26 210,930
Mar 21 0.29 0.27 0.29 0.27 85,300
Mar 20 0.30 0.28 0.30 0.28 237,717
Mar 19 0.32 0.30 0.30 0.30 105,540
Mar 18 0.32 0.29 0.29 0.30 66,125
Mar 17 0.32 0.28 0.32 0.29 171,008
Mar 14 0.33 0.32 0.33 0.32 69,425
Mar 13 0.34 0.29 0.30 0.33 245,278
Mar 12 0.30 0.28 0.29 0.29 42,116
Mar 11 0.30 0.28 0.28 0.29 30,500
Mar 10 0.31 0.28 0.31 0.28 81,200
Mar 7 0.30 0.29 0.29 0.30 80,896