Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fincanna Capital Corp (OP: FNNZF )

0.0015 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, May 24, 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 (%)
Jan 31, 2019 0.1490 0.1504 0.1407 0.1462 66,273 +0.01(+8.14%)
Jan 30, 2019 0.1305 0.1421 0.1305 0.1352 2,300 +0.00(+1.58%)
Jan 29, 2019 0.1331 0.1331 0.1331 0.1331 5,000 -0.00(-3.27%)
Jan 28, 2019 0.1434 0.1482 0.1300 0.1376 27,972 -0.00(-0.29%)
Jan 25, 2019 0.1300 0.1380 0.1300 0.1380 80,800 +0.01(+6.15%)
Jan 24, 2019 0.1327 0.1327 0.1300 0.1300 5,088 +0.00(+0.00%)
Jan 23, 2019 0.1152 0.1300 0.1100 0.1300 218,500 +0.02(+17.12%)
Jan 22, 2019 0.1075 0.1170 0.1052 0.1110 29,200 +0.01(+6.32%)
Jan 18, 2019 0.1044 0.1044 0.1044 0.1044 500 -0.00(-3.33%)
Jan 17, 2019 0.1147 0.1154 0.1022 0.1080 12,300 -0.00(-1.82%)
Jan 16, 2019 0.1000 0.1100 0.1000 0.1100 3,300 +0.01(+9.02%)
Jan 15, 2019 0.1000 0.1102 0.0967 0.1009 15,322 +0.00(+0.50%)
Jan 14, 2019 0.1117 0.1117 0.1004 0.1004 35,969 -0.00(-3.74%)
Jan 11, 2019 0.1226 0.1300 0.1043 0.1043 60,700 -0.01(-9.46%)
Jan 10, 2019 0.1189 0.1222 0.1092 0.1152 56,932 +0.01(+9.92%)
Jan 09, 2019 0.1190 0.1190 0.1048 0.1048 19,478 -0.00(-2.96%)
Jan 08, 2019 0.1000 0.1155 0.1000 0.1080 151,414 +0.01(+8.32%)
Jan 07, 2019 0.0886 0.0997 0.0878 0.0997 120,919 +0.01(+14.60%)
Jan 04, 2019 0.0807 0.0890 0.0793 0.0870 80,000 +0.01(+10.97%)
Jan 03, 2019 0.0784 0.0784 0.0784 2 +0.00(+0.00%)
Jan 02, 2019 0.0858 0.0858 0.0760 0.0784 2,000 -0.00(-2.00%)
Dec 31, 2018 0.0720 0.0800 0.0712 0.0800 54,600 +0.00(+5.40%)
Dec 28, 2018 0.0684 0.0965 0.0684 0.0759 21,400 +0.00(+5.12%)
Dec 27, 2018 0.0630 0.0726 0.0630 0.0722 3,400 +0.01(+14.42%)
Dec 26, 2018 0.0652 0.0799 0.0630 0.0631 22,000 +0.00(+0.16%)
Dec 24, 2018 0.0651 0.0651 0.0630 0.0630 13,000 -0.00(-3.08%)
Dec 21, 2018 0.0760 0.0778 0.0577 0.0650 598,100 -0.01(-14.47%)
Dec 20, 2018 0.0890 0.0890 0.0720 0.0760 12,202 -0.02(-22.45%)
Dec 19, 2018 0.0769 0.0980 0.0769 0.0980 10,800 +0.00(+4.26%)
Dec 18, 2018 0.0810 0.0940 0.0810 0.0940 23,725 -0.00(-4.08%)
Dec 14, 2018 0.0980 0.0980 0.0980 0 +0.00(+3.92%)
Dec 13, 2018 0.0998 0.0998 0.0943 0.0943 2,990 -0.01(-9.06%)
Dec 12, 2018 0.0962 0.1107 0.0962 0.1037 54,039 +0.01(+15.22%)
Dec 10, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 07, 2018 0.0950 0.1003 0.0950 0.1000 26,200 +0.01(+6.27%)
Dec 06, 2018 0.0994 0.0994 0.0840 0.0941 91,155 -0.01(-7.29%)
Dec 04, 2018 0.1100 0.1300 0.1015 0.1015 151,700 -0.01(-12.12%)
Dec 03, 2018 0.1200 0.1200 0.1048 0.1155 12,000 -0.01(-5.64%)
Nov 30, 2018 0.1220 0.1224 0.1109 0.1224 13,000 -0.01(-10.92%)
Nov 29, 2018 0.1210 0.1411 0.1210 0.1374 139,000 -0.00(-0.15%)
Nov 28, 2018 0.1311 0.1376 0.1100 0.1376 113,082 +0.02(+13.16%)
Nov 27, 2018 0.1224 0.1224 0.1180 0.1216 17,938 -0.00(-3.11%)
Nov 26, 2018 0.1360 0.1360 0.1255 0.1255 18,896 -0.00(-0.40%)
Nov 23, 2018 0.1320 0.1360 0.1260 0.1260 23,500 -0.01(-5.90%)
Nov 21, 2018 0.1339 0.1339 0.1339 0 +0.00(+0.30%)
Nov 20, 2018 0.1275 0.1335 0.1160 0.1335 15,861 +0.00(+1.14%)
Nov 19, 2018 0.1291 0.1380 0.1200 0.1320 33,850 -0.00(-0.38%)
Nov 16, 2018 0.1240 0.1388 0.1240 0.1325 20,000 -0.01(-5.69%)
Nov 15, 2018 0.1450 0.1530 0.1271 0.1405 16,050 -0.00(-2.02%)
Nov 14, 2018 0.1494 0.1494 0.1244 0.1434 16,903 +0.01(+4.44%)
Nov 13, 2018 0.1553 0.1570 0.1350 0.1373 12,443 -0.01(-7.60%)
Nov 12, 2018 0.1692 0.1720 0.1486 0.1486 6,240 -0.02(-12.59%)
Nov 09, 2018 0.1806 0.1806 0.1500 0.1700 11,900 +0.00(+0.59%)
Nov 08, 2018 0.1500 0.1690 0.1500 0.1690 14,499 +0.01(+6.76%)
Nov 07, 2018 0.1660 0.1666 0.1583 0.1583 2,200 -0.00(-2.22%)
Nov 06, 2018 0.1726 0.1726 0.1430 0.1619 48,650 -0.01(-6.36%)
Nov 05, 2018 0.1625 0.1757 0.1510 0.1729 26,451 +0.01(+6.60%)
Nov 02, 2018 0.1487 0.1640 0.1413 0.1622 18,600 +0.02(+10.79%)
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.