Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fincanna Capital Corp (OP: FNNZF )

0.0031 UNCHANGED
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.0642 0.0735 0.0637 0.0678 22,100 -0.00(-3.14%)
Apr 29, 2021 0.0739 0.0739 0.0700 0.0700 6,400 -0.00(-5.15%)
Apr 28, 2021 0.0676 0.0738 0.0676 0.0738 10,500 +0.00(+5.43%)
Apr 27, 2021 0.0724 0.0724 0.0700 0.0700 700 +0.00(+0.00%)
Apr 26, 2021 0.0700 0.0776 0.0700 0.0700 153,714 -0.01(-8.74%)
Apr 23, 2021 0.0771 0.0809 0.0734 0.0767 42,200 +0.01(+9.57%)
Apr 22, 2021 0.0761 0.0858 0.0700 0.0700 6,375 -0.01(-7.89%)
Apr 21, 2021 0.0787 0.0850 0.0751 0.0760 14,612 +0.01(+8.26%)
Apr 20, 2021 0.0811 0.0811 0.0701 0.0702 98,044 -0.01(-8.83%)
Apr 19, 2021 0.0950 0.1000 0.0770 0.0770 29,461 +0.01(+7.69%)
Apr 16, 2021 0.0715 0.0804 0.0715 0.0715 65,300 +0.00(+0.28%)
Apr 15, 2021 0.0709 0.0810 0.0709 0.0713 41,313 -0.01(-11.32%)
Apr 14, 2021 0.0713 0.0804 0.0713 0.0804 4,634 +0.00(+4.96%)
Apr 13, 2021 0.0728 0.0806 0.0700 0.0766 44,756 +0.01(+9.43%)
Apr 12, 2021 0.0750 0.0840 0.0700 0.0700 54,720 -0.01(-14.63%)
Apr 09, 2021 0.0707 0.0850 0.0707 0.0820 12,600 -0.00(-2.61%)
Apr 08, 2021 0.0850 0.0850 0.0820 0.0842 16,605 +0.00(+3.82%)
Apr 07, 2021 0.0833 0.0841 0.0800 0.0811 47,433 -0.01(-8.36%)
Apr 06, 2021 0.0832 0.0885 0.0832 0.0885 3,583 +0.00(+4.98%)
Apr 05, 2021 0.0889 0.0889 0.0801 0.0843 17,965 +0.00(+2.18%)
Apr 01, 2021 0.0746 0.0879 0.0700 0.0825 46,600 -0.00(-2.14%)
Mar 31, 2021 0.0886 0.0886 0.0783 0.0843 139,020 -0.00(-1.86%)
Mar 30, 2021 0.0880 0.0880 0.0780 0.0859 20,086 +0.00(+2.26%)
Mar 29, 2021 0.0800 0.0846 0.0800 0.0840 8,585 +0.00(+5.00%)
Mar 26, 2021 0.0785 0.0843 0.0782 0.0800 34,700 -0.00(-5.21%)
Mar 25, 2021 0.0887 0.0888 0.0700 0.0844 19,528 -0.00(-3.98%)
Mar 24, 2021 0.0880 0.0881 0.0791 0.0879 78,479 -0.00(-1.68%)
Mar 23, 2021 0.0800 0.0950 0.0800 0.0894 69,902 +0.00(+0.56%)
Mar 22, 2021 0.0932 0.0932 0.0840 0.0889 9,742 +0.00(+2.77%)
Mar 19, 2021 0.0932 0.0932 0.0865 0.0865 16,900 +0.00(+2.37%)
Mar 18, 2021 0.0934 0.0990 0.0831 0.0845 30,476 +0.00(+1.20%)
Mar 17, 2021 0.0842 0.0933 0.0790 0.0835 33,794 -0.01(-6.29%)
Mar 16, 2021 0.1012 0.1012 0.0833 0.0891 24,600 +0.00(+0.68%)
Mar 15, 2021 0.0796 0.0885 0.0796 0.0885 65,363 +0.00(+5.11%)
Mar 12, 2021 0.0842 0.0887 0.0828 0.0842 59,700 +0.00(+0.24%)
Mar 11, 2021 0.0820 0.0971 0.0792 0.0840 62,347 -0.01(-6.25%)
Mar 10, 2021 0.1003 0.1010 0.0869 0.0896 59,029 -0.00(-0.44%)
Mar 09, 2021 0.0900 0.0921 0.0819 0.0900 53,127 +0.00(+3.21%)
Mar 08, 2021 0.0733 0.0872 0.0725 0.0872 124,228 +0.00(+5.06%)
Mar 05, 2021 0.0912 0.0912 0.0734 0.0830 61,400 -0.00(-5.25%)
Mar 04, 2021 0.0860 0.0950 0.0803 0.0876 231,222 +0.00(+1.86%)
Mar 03, 2021 0.1000 0.1039 0.0860 0.0860 199,143 -0.01(-13.74%)
Mar 02, 2021 0.1049 0.1086 0.0904 0.0997 86,851 +0.00(+0.30%)
Mar 01, 2021 0.1071 0.1115 0.0928 0.0994 282,835 +0.00(+4.63%)
Feb 26, 2021 0.0965 0.1041 0.0950 0.0950 507,200 -0.00(-4.71%)
Feb 25, 2021 0.1084 0.1140 0.0951 0.0997 404,138 -0.00(-3.95%)
Feb 24, 2021 0.0965 0.1082 0.0950 0.1038 234,822 +0.01(+7.23%)
Feb 23, 2021 0.0950 0.1000 0.0950 0.0968 177,513 -0.00(-3.20%)
Feb 22, 2021 0.0905 0.1010 0.0905 0.1000 116,898 +0.00(+0.10%)
Feb 19, 2021 0.1117 0.1199 0.0975 0.0999 329,000 -0.01(-10.56%)
Feb 18, 2021 0.1015 0.1152 0.0984 0.1117 305,745 +0.00(+0.72%)
Feb 17, 2021 0.1258 0.1357 0.1104 0.1109 517,123 -0.02(-11.98%)
Feb 16, 2021 0.1350 0.1361 0.1200 0.1260 600,307 -0.01(-4.11%)
Feb 12, 2021 0.1343 0.1420 0.1250 0.1314 291,800 +0.00(+3.96%)
Feb 11, 2021 0.1277 0.1277 0.1182 0.1264 527,901 +0.01(+10.78%)
Feb 10, 2021 0.1233 0.1300 0.1120 0.1141 412,289 -0.00(-3.71%)
Feb 09, 2021 0.1120 0.1231 0.1100 0.1185 231,515 +0.01(+6.76%)
Feb 08, 2021 0.1275 0.1275 0.1050 0.1110 544,388 -0.00(-3.48%)
Feb 05, 2021 0.1223 0.1255 0.1148 0.1150 164,000 -0.01(-8.59%)
Feb 04, 2021 0.1200 0.1498 0.1038 0.1258 147,659 +0.01(+12.22%)
Feb 03, 2021 0.0755 0.1121 0.0647 0.1121 73,729 +0.04(+49.47%)
Feb 02, 2021 0.0752 0.0752 0.0703 0.0750 52,905 -0.00(-3.97%)
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.