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, 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.