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 29, 2021 0.0764 0.0764 0.0691 0.0691 17,300 +0.00(+1.92%)
Jan 28, 2021 0.0704 0.0789 0.0619 0.0678 19,100 -0.01(-14.39%)
Jan 27, 2021 0.0791 0.0792 0.0769 0.0792 10,475 +0.00(+0.51%)
Jan 26, 2021 0.0774 0.0788 0.0742 0.0788 48,000 +0.01(+11.93%)
Jan 25, 2021 0.0836 0.0837 0.0704 0.0704 34,377 -0.01(-7.37%)
Jan 22, 2021 0.0813 0.0813 0.0681 0.0760 27,200 +0.00(+3.54%)
Jan 21, 2021 0.0780 0.0780 0.0734 0.0734 9,081 -0.00(-5.90%)
Jan 20, 2021 0.0880 0.0880 0.0780 0.0780 21,959 -0.01(-6.59%)
Jan 19, 2021 0.0817 0.0836 0.0768 0.0835 18,799 +0.00(+2.20%)
Jan 15, 2021 0.0897 0.0898 0.0735 0.0817 41,600 +0.00(+5.15%)
Jan 14, 2021 0.0882 0.0882 0.0776 0.0777 6,949 -0.01(-7.72%)
Jan 13, 2021 0.0800 0.0842 0.0800 0.0842 45,855 +0.02(+27.38%)
Jan 12, 2021 0.0679 0.0748 0.0661 0.0661 8,008 -0.01(-9.08%)
Jan 11, 2021 0.0747 0.0790 0.0727 0.0727 15,528 -0.00(-2.68%)
Jan 08, 2021 0.0605 0.0747 0.0600 0.0747 16,200 +0.01(+21.27%)
Jan 07, 2021 0.0617 0.0699 0.0616 0.0616 8,050 +0.01(+10.00%)
Jan 06, 2021 0.0539 0.0560 0.0539 0.0560 47,840 +0.00(+3.70%)
Jan 05, 2021 0.0538 0.0605 0.0538 0.0540 404 +0.01(+14.89%)
Dec 31, 2020 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Dec 30, 2020 0.0470 0.0470 0.0470 55 +0.00(+0.00%)
Dec 29, 2020 0.0500 0.0538 0.0470 0.0470 4,531 +0.00(+0.00%)
Dec 28, 2020 0.0510 0.0510 0.0470 0.0470 900 +0.00(+8.55%)
Dec 24, 2020 0.0433 0.0433 0.0433 0.0433 5,000 +0.00(+4.09%)
Dec 23, 2020 0.0416 0.0416 0.0416 0.0416 250 -0.00(-9.57%)
Dec 22, 2020 0.0433 0.0523 0.0433 0.0460 12,250 -0.00(-5.74%)
Dec 21, 2020 0.0441 0.0488 0.0439 0.0488 6,350 +0.00(+8.20%)
Dec 18, 2020 0.0450 0.0451 0.0450 0.0451 1,200 -0.00(-1.31%)
Dec 17, 2020 0.0480 0.0537 0.0457 0.0457 17,450 +0.00(+1.56%)
Dec 16, 2020 0.0402 0.0500 0.0402 0.0450 48,290 -0.01(-11.24%)
Dec 15, 2020 0.0546 0.0546 0.0500 0.0507 16,662 +0.00(+1.40%)
Dec 14, 2020 0.0462 0.0500 0.0426 0.0500 5,838 -0.00(-1.19%)
Dec 11, 2020 0.0437 0.0521 0.0437 0.0506 225,900 +0.01(+22.52%)
Dec 10, 2020 0.0391 0.0413 0.0391 0.0413 27,025 -0.01(-17.40%)
Dec 09, 2020 0.0435 0.0500 0.0435 0.0500 6,102 +0.00(+0.00%)
Dec 08, 2020 0.0543 0.0543 0.0500 0.0500 5,210 +0.00(+0.00%)
Dec 07, 2020 0.0494 0.0518 0.0469 0.0500 23,400 +0.00(+6.38%)
Dec 04, 2020 0.0430 0.0525 0.0430 0.0470 19,000 -0.00(-7.48%)
Dec 03, 2020 0.0583 0.0600 0.0508 0.0508 14,325 +0.01(+15.72%)
Dec 02, 2020 0.0439 0.0439 0.0439 0.0439 2,905 -0.01(-14.59%)
Dec 01, 2020 0.0470 0.0514 0.0470 0.0514 16,000 -0.00(-2.84%)
Nov 30, 2020 0.0430 0.0532 0.0419 0.0529 53,450 +0.02(+41.82%)
Nov 25, 2020 0.0373 0.0373 0.0373 0 -0.00(-2.36%)
Nov 24, 2020 0.0382 0.0382 0.0382 0.0382 1,000 -0.00(-4.50%)
Nov 23, 2020 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+12.68%)
Nov 20, 2020 0.0355 0.0355 0.0355 0.0355 900 +0.00(+0.28%)
Nov 19, 2020 0.0360 0.0360 0.0354 0.0354 856 -0.00(-12.38%)
Nov 18, 2020 0.0433 0.0433 0.0404 0.0404 13,000 +0.00(+0.75%)
Nov 17, 2020 0.0409 0.0409 0.0400 0.0401 2,950 -0.00(-5.87%)
Nov 16, 2020 0.0426 0.0426 0.0426 0.0426 12,000 -0.01(-14.80%)
Nov 13, 2020 0.0430 0.0500 0.0430 0.0500 11,200 +0.00(+5.49%)
Nov 12, 2020 0.0474 0.0474 0.0474 0.0474 2,500 +0.01(+15.61%)
Nov 11, 2020 0.0472 0.0480 0.0410 0.0410 1,600 -0.00(-8.89%)
Nov 09, 2020 0.0450 0.0450 0.0450 0 -0.00(-2.17%)
Nov 05, 2020 0.0460 0.0460 0.0460 0 +0.00(+10.05%)
Nov 04, 2020 0.0398 0.0447 0.0398 0.0418 29,899 -0.00(-2.34%)
Nov 03, 2020 0.0519 0.0519 0.0366 0.0428 11,394 -0.00(-1.83%)
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.