Skip to main content

Fincanna Capital Corp (OP: FNNZF )

0.0031 UNCHANGED
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.0430 0.0430 0.0430 0 -0.00(-6.93%)
Apr 29, 2020 0.0410 0.0462 0.0410 0.0462 3,100 +0.00(+0.00%)
Apr 28, 2020 0.0462 0.0462 0.0462 0.0462 100 -0.00(-7.04%)
Apr 27, 2020 0.0548 0.0555 0.0497 0.0497 16,445 -0.00(-6.58%)
Apr 24, 2020 0.0420 0.0536 0.0420 0.0532 9,600 +0.00(+8.35%)
Apr 23, 2020 0.0510 0.0510 0.0491 0.0491 6,000 +0.01(+23.06%)
Apr 22, 2020 0.0399 0.0399 0.0399 0.0399 500 +0.00(+13.68%)
Apr 21, 2020 0.0332 0.0379 0.0332 0.0351 6,500 -0.01(-14.39%)
Apr 20, 2020 0.0320 0.0410 0.0320 0.0410 3,850 +0.00(+2.50%)
Apr 17, 2020 0.0331 0.0400 0.0331 0.0400 16,000 +0.00(+5.26%)
Apr 16, 2020 0.0437 0.0456 0.0380 0.0380 96,225 -0.00(-11.63%)
Apr 15, 2020 0.0421 0.0494 0.0384 0.0430 44,050 -0.00(-2.27%)
Apr 14, 2020 0.0440 0.0440 0.0440 0.0440 1,000 -0.00(-4.35%)
Apr 13, 2020 0.0460 0.0460 0.0460 0.0460 700 -0.00(-4.17%)
Apr 08, 2020 0.0480 0.0480 0.0480 0 -0.01(-12.09%)
Apr 07, 2020 0.0546 0.0546 0.0546 0.0546 400 +0.00(+3.21%)
Apr 06, 2020 0.0529 0.0529 0.0529 0.0529 750 +0.01(+23.89%)
Apr 03, 2020 0.0427 0.0427 0.0427 0.0427 300 -0.02(-28.83%)
Apr 02, 2020 0.0600 0.0600 0.0600 0.0600 1,250 +0.01(+14.29%)
Apr 01, 2020 0.0525 0.0525 0.0525 0.0525 20,300 -0.00(-0.57%)
Mar 31, 2020 0.0469 0.0528 0.0469 0.0528 3,185 +0.01(+32.00%)
Mar 30, 2020 0.0436 0.0436 0.0400 0.0400 4,751 +0.00(+5.54%)
Mar 27, 2020 0.0379 0.0379 0.0379 0.0379 6,500 -0.01(-24.95%)
Mar 26, 2020 0.0491 0.0505 0.0491 0.0505 20,200 +0.00(+2.85%)
Mar 25, 2020 0.0491 0.0491 0.0491 0.0491 1,000 +0.01(+22.75%)
Mar 24, 2020 0.0371 0.0408 0.0371 0.0400 7,091 +0.01(+56.86%)
Mar 23, 2020 0.0373 0.0373 0.0255 0.0255 12,084 -0.01(-28.17%)
Mar 20, 2020 0.0388 0.0388 0.0355 0.0355 6,800 -0.00(-7.07%)
Mar 19, 2020 0.0326 0.0382 0.0320 0.0382 17,450 +0.01(+22.83%)
Mar 18, 2020 0.0437 0.0450 0.0311 0.0311 90,245 -0.02(-34.80%)
Mar 17, 2020 0.0515 0.0515 0.0461 0.0477 10,205 -0.00(-5.92%)
Mar 16, 2020 0.0527 0.0527 0.0471 0.0507 15,455 -0.00(-4.34%)
Mar 13, 2020 0.0505 0.0614 0.0505 0.0530 7,300 -0.00(-5.02%)
Mar 11, 2020 0.0558 0.0558 0.0558 0 -0.00(-2.96%)
Mar 10, 2020 0.0575 0.0575 0.0575 0.0575 2,500 +0.00(+7.28%)
Mar 09, 2020 0.0482 0.0536 0.0482 0.0536 10,750 +0.00(+3.08%)
Mar 06, 2020 0.0520 0.0520 0.0520 0.0520 7,400 -0.00(-3.53%)
Mar 05, 2020 0.0454 0.0560 0.0454 0.0539 8,600 -0.00(-0.55%)
Mar 04, 2020 0.0536 0.0542 0.0454 0.0542 16,150 +0.00(+1.12%)
Mar 03, 2020 0.0510 0.0580 0.0510 0.0536 2,850 -0.01(-10.67%)
Mar 02, 2020 0.0640 0.0640 0.0582 0.0600 30,660 +0.00(+0.00%)
Feb 28, 2020 0.0601 0.0601 0.0600 0.0600 4,500 -0.01(-16.08%)
Feb 26, 2020 0.0715 0.0715 0.0715 0 +0.00(+1.13%)
Feb 25, 2020 0.0750 0.0750 0.0707 0.0707 1,200 +0.01(+8.44%)
Feb 24, 2020 0.0627 0.0652 0.0627 0.0652 12,200 -0.01(-17.47%)
Feb 20, 2020 0.0790 0.0790 0.0790 0 +0.01(+8.22%)
Feb 19, 2020 0.0610 0.0730 0.0610 0.0730 4,300 +0.01(+21.67%)
Feb 18, 2020 0.0643 0.0643 0.0600 0.0600 3,000 -0.01(-12.28%)
Feb 13, 2020 0.0684 0.0684 0.0684 0 -0.00(-1.01%)
Feb 12, 2020 0.0691 0.0691 0.0691 0.0691 2,000 +0.01(+14.78%)
Feb 11, 2020 0.0601 0.0689 0.0601 0.0602 50,218 +0.00(+0.17%)
Feb 10, 2020 0.0601 0.0601 0.0601 0.0601 2,500 -0.00(-6.97%)
Feb 07, 2020 0.0651 0.0651 0.0600 0.0646 9,900 -0.00(-0.15%)
Feb 06, 2020 0.0634 0.0647 0.0634 0.0647 6,000 -0.01(-9.89%)
Feb 04, 2020 0.0718 0.0718 0.0718 0 -0.00(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.