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 +0.0003 (+10.71%)
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 (%)
Aug 31, 2018 0.2335 0.2335 0.2335 0 +0.01(+5.66%)
Aug 30, 2018 0.2140 0.2409 0.2104 0.2210 33,385 +0.03(+14.86%)
Aug 29, 2018 0.1959 0.2125 0.1924 0.1924 16,670 -0.01(-3.80%)
Aug 28, 2018 0.2075 0.2130 0.1952 0.2000 20,974 +0.00(+0.00%)
Aug 27, 2018 0.2000 0.2100 0.1985 0.2000 109,625 -0.00(-1.14%)
Aug 24, 2018 0.1897 0.2023 0.1850 0.2023 40,900 +0.01(+6.47%)
Aug 23, 2018 0.1933 0.1933 0.1900 0.1900 5,039 -0.00(-0.26%)
Aug 22, 2018 0.1939 0.1953 0.1860 0.1905 20,648 -0.00(-1.60%)
Aug 21, 2018 0.1875 0.1970 0.1818 0.1936 16,300 +0.01(+3.25%)
Aug 20, 2018 0.1780 0.1949 0.1780 0.1875 10,691 -0.00(-1.32%)
Aug 17, 2018 0.1900 0.1900 0.1700 0.1900 26,200 +0.00(+2.15%)
Aug 16, 2018 0.1811 0.1860 0.1811 0.1860 5,600 +0.01(+2.82%)
Aug 15, 2018 0.1693 0.1809 0.1685 0.1809 8,000 -0.01(-7.56%)
Aug 14, 2018 0.1853 0.1957 0.1853 0.1957 2,497 +0.02(+9.45%)
Aug 13, 2018 0.2037 0.2037 0.1788 0.1788 8,601 -0.02(-9.61%)
Aug 10, 2018 0.1955 0.1998 0.1867 0.1978 2,900 -0.01(-4.44%)
Aug 09, 2018 0.2100 0.2100 0.2070 0.2070 6,025 -0.00(-1.43%)
Aug 08, 2018 0.1895 0.2194 0.1895 0.2100 20,506 +0.03(+14.13%)
Aug 07, 2018 0.1824 0.1960 0.1790 0.1840 24,600 +0.01(+8.24%)
Aug 06, 2018 0.1777 0.2060 0.1700 0.1700 30,482 -0.01(-6.23%)
Aug 03, 2018 0.1812 0.1827 0.1673 0.1813 9,700 +0.00(+0.33%)
Aug 02, 2018 0.1870 0.1973 0.1807 0.1807 19,216 -0.00(-0.17%)
Aug 01, 2018 0.2080 0.2100 0.1810 0.1810 22,325 -0.02(-10.35%)
Jul 31, 2018 0.1896 0.2033 0.1890 0.2019 46,820 +0.01(+5.21%)
Jul 30, 2018 0.2044 0.2075 0.1919 0.1919 12,700 -0.01(-4.05%)
Jul 27, 2018 0.2000 0.2092 0.2000 0.2000 13,300 -0.00(-0.79%)
Jul 26, 2018 0.2040 0.2040 0.2000 0.2016 1,400 -0.00(-1.66%)
Jul 25, 2018 0.2030 0.2050 0.2010 0.2050 1,650 +0.01(+2.86%)
Jul 24, 2018 0.2178 0.2178 0.1993 0.1993 36,200 -0.00(-0.35%)
Jul 23, 2018 0.2187 0.2187 0.2000 0.2000 20,688 -0.02(-8.00%)
Jul 20, 2018 0.2135 0.2184 0.2000 0.2174 55,101 -0.00(-1.81%)
Jul 19, 2018 0.2056 0.2239 0.2056 0.2214 19,688 +0.02(+8.11%)
Jul 18, 2018 0.2144 0.2172 0.2027 0.2048 12,633 -0.01(-6.06%)
Jul 17, 2018 0.2162 0.2300 0.2104 0.2180 66,579 +0.00(+1.40%)
Jul 16, 2018 0.2378 0.2499 0.2150 0.2150 105,382 -0.02(-10.27%)
Jul 13, 2018 0.2500 0.2597 0.2350 0.2396 83,155 -0.00(-1.36%)
Jul 12, 2018 0.2150 0.2500 0.2150 0.2429 80,746 +0.02(+6.96%)
Jul 11, 2018 0.2417 0.2470 0.2184 0.2271 66,764 -0.02(-6.20%)
Jul 10, 2018 0.2318 0.2421 0.2235 0.2421 37,255 +0.01(+5.31%)
Jul 09, 2018 0.2117 0.2318 0.2089 0.2299 28,101 +0.02(+8.60%)
Jul 06, 2018 0.2219 0.2230 0.2040 0.2117 52,922 -0.00(-1.53%)
Jul 05, 2018 0.2303 0.2400 0.2074 0.2150 146,125 -0.01(-4.83%)
Jul 03, 2018 0.2259 0.2259 0.2259 0 -0.04(-15.87%)
Jul 02, 2018 0.2410 0.3000 0.2138 0.2685 140,408 +0.04(+19.76%)
Jun 29, 2018 0.2172 0.2242 0.2000 0.2242 73,547 +0.01(+5.21%)
Jun 28, 2018 0.2125 0.2168 0.2020 0.2131 45,240 +0.01(+3.95%)
Jun 27, 2018 0.2130 0.2236 0.1925 0.2050 212,990 -0.00(-1.44%)
Jun 26, 2018 0.2130 0.2130 0.1972 0.2080 46,493 -0.01(-2.99%)
Jun 25, 2018 0.2433 0.2496 0.2079 0.2144 46,763 -0.04(-14.68%)
Jun 22, 2018 0.2653 0.2680 0.2500 0.2513 22,299 -0.01(-5.57%)
Jun 21, 2018 0.2750 0.2872 0.2648 0.2661 72,059 -0.01(-3.24%)
Jun 20, 2018 0.2580 0.2822 0.2580 0.2750 33,408 +0.02(+6.59%)
Jun 19, 2018 0.2468 0.2617 0.2428 0.2580 31,096 +0.01(+6.13%)
Jun 18, 2018 0.2451 0.2720 0.2431 0.2431 92,222 -0.02(-7.74%)
Jun 15, 2018 0.2706 0.2560 0.2635 46,735 +0.01(+2.93%)
Jun 14, 2018 0.2875 0.2875 0.2393 0.2560 82,716 -0.03(-9.57%)
Jun 13, 2018 0.2868 0.2927 0.2700 0.2831 122,181 -0.00(-0.11%)
Jun 12, 2018 0.3000 0.3000 0.2600 0.2834 67,700 -0.00(-0.91%)
Jun 11, 2018 0.2901 0.3026 0.2799 0.2860 35,750 -0.01(-4.67%)
Jun 08, 2018 0.3216 0.3260 0.2918 0.3000 36,237 -0.02(-5.72%)
Jun 07, 2018 0.3099 0.3410 0.2998 0.3182 141,019 +0.02(+8.06%)
Jun 06, 2018 0.3093 0.3120 0.2904 0.2945 32,332 -0.00(-1.18%)
Jun 05, 2018 0.3196 0.3213 0.2975 0.2980 12,848 -0.01(-4.27%)
Jun 04, 2018 0.3267 0.3267 0.3000 0.3113 70,880 +0.01(+4.43%)
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.