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 0.23
  • Currency C$
  • Change 0.005
  • Percent Change 2.222 %
  • Volume 90,000
  • Fri Aug 29, 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: 0.23 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 0.24 0.23 0.23 0.23 90,000
Aug 28 0.24 0.22 0.22 0.22 98,831
Aug 27 0.23 0.22 0.22 0.22 176,758
Aug 26 0.26 0.22 0.24 0.22 272,838
Aug 25 0.24 0.22 0.23 0.24 182,530
Aug 22 0.24 0.23 0.24 0.23 166,680
Aug 21 0.26 0.23 0.23 0.24 588,200
Aug 20 0.26 0.22 0.26 0.22 330,200
Aug 19 0.28 0.26 0.26 0.26 81,030
Aug 18 0.30 0.28 0.30 0.28 164,909
Aug 15 0.28 0.24 0.28 0.26 83,295
Aug 14 0.28 0.25 0.26 0.28 164,500
Aug 13 0.26 0.25 0.25 0.26 46,200
Aug 12 0.26 0.24 0.26 0.25 169,217
Aug 11 0.26 0.26 0.26 0.26 173,924
Aug 8 0.28 0.26 0.28 0.27 135,000
Aug 7 0.31 0.25 0.28 0.31 324,313
Aug 6 0.30 0.28 0.29 0.28 114,929
Aug 5 0.30 0.28 0.28 0.28 32,800
Aug 1 0.32 0.29 0.32 0.30 17,100
Jul 31 0.32 0.30 0.31 0.30 46,575
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
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.