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

Fincanna Capital Corp (OP: FNNZF )

0.0015 UNCHANGED
Last Price Updated: 11:42 AM EDT, May 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 (%)
May 29, 2020 0.0619 0.0619 0.0578 0.0619 21,000 -0.00(-6.07%)
May 28, 2020 0.0600 0.0659 0.0600 0.0659 400 +0.00(+0.15%)
May 27, 2020 0.0657 0.0658 0.0657 0.0658 1,703 +0.00(+0.15%)
May 26, 2020 0.0567 0.0657 0.0566 0.0657 10,335 +0.00(+2.98%)
May 22, 2020 0.0638 0.0638 0.0638 0.0638 25,000 -0.00(-2.45%)
May 20, 2020 0.0654 0.0654 0.0654 0 -0.00(-0.46%)
May 19, 2020 0.0586 0.0657 0.0525 0.0657 2,965 +0.02(+39.79%)
May 18, 2020 0.0470 0.0470 0.0470 0.0470 4,000 -0.02(-27.13%)
May 15, 2020 0.0591 0.0645 0.0591 0.0645 1,000 +0.01(+11.59%)
May 14, 2020 0.0578 0.0578 0.0578 0.0578 107 +0.00(+2.12%)
May 13, 2020 0.0625 0.0625 0.0566 0.0566 5,000 -0.01(-9.58%)
May 12, 2020 0.0627 0.0627 0.0626 0.0626 7,488 -0.01(-8.61%)
May 11, 2020 0.0520 0.0685 0.0520 0.0685 5,200 +0.01(+19.96%)
May 08, 2020 0.0473 0.0604 0.0473 0.0571 34,100 +0.01(+11.96%)
May 07, 2020 0.0430 0.0510 0.0430 0.0510 2,983 +0.00(+0.79%)
May 06, 2020 0.0454 0.0506 0.0454 0.0506 14,000 +0.01(+31.77%)
May 05, 2020 0.0401 0.0401 0.0384 0.0384 9,650 -0.01(-18.99%)
May 04, 2020 0.0375 0.0481 0.0375 0.0474 14,500 +0.00(+10.23%)
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%)
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.