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

Fincanna Capital Corp (OP: FNNZF )

0.0025 UNCHANGED
Streaming Delayed Price Updated: 1:02 PM EDT, May 7, 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 (%)
Oct 31, 2018 0.1395 0.1411 0.1248 0.1400 28,375 +0.01(+3.70%)
Oct 30, 2018 0.1410 0.1410 0.1300 0.1350 30,475 +0.00(+2.27%)
Oct 29, 2018 0.1582 0.1582 0.1150 0.1320 55,760 -0.02(-10.27%)
Oct 26, 2018 0.1800 0.1800 0.1471 0.1471 61,400 -0.02(-13.47%)
Oct 25, 2018 0.1650 0.1758 0.1542 0.1700 66,090 +0.00(+2.41%)
Oct 24, 2018 0.1853 0.1856 0.1640 0.1660 88,625 -0.01(-6.21%)
Oct 23, 2018 0.1795 0.1813 0.1550 0.1770 95,458 -0.00(-1.50%)
Oct 22, 2018 0.2072 0.2080 0.1770 0.1797 67,450 -0.02(-11.30%)
Oct 19, 2018 0.2188 0.2402 0.1950 0.2026 369,000 -0.04(-15.23%)
Oct 18, 2018 0.1859 0.2400 0.1714 0.2390 443,166 +0.05(+29.19%)
Oct 17, 2018 0.1899 0.1940 0.1810 0.1850 35,211 -0.00(-2.06%)
Oct 16, 2018 0.2058 0.2058 0.1760 0.1889 53,063 -0.01(-5.55%)
Oct 15, 2018 0.1985 0.2020 0.1870 0.2000 16,690 -0.00(-0.50%)
Oct 12, 2018 0.2090 0.2090 0.1860 0.2010 72,000 +0.01(+5.57%)
Oct 11, 2018 0.1974 0.2068 0.1904 0.1904 11,973 -0.02(-8.90%)
Oct 10, 2018 0.2100 0.2118 0.1953 0.2090 39,428 +0.00(+0.05%)
Oct 09, 2018 0.2014 0.2182 0.1958 0.2089 65,020 +0.02(+8.24%)
Oct 08, 2018 0.1930 0.1965 0.1930 0.1930 8,375 -0.01(-5.44%)
Oct 05, 2018 0.2200 0.2217 0.2041 0.2041 21,200 -0.01(-2.81%)
Oct 04, 2018 0.2370 0.2370 0.2080 0.2100 75,091 -0.01(-6.17%)
Oct 03, 2018 0.2015 0.2238 0.2015 0.2238 86,655 +0.02(+11.40%)
Oct 02, 2018 0.2108 0.2108 0.1853 0.2009 32,014 -0.01(-4.79%)
Oct 01, 2018 0.2087 0.2110 0.2000 0.2110 94,960 +0.01(+2.93%)
Sep 28, 2018 0.2091 0.2129 0.2050 0.2050 16,900 -0.00(-1.91%)
Sep 27, 2018 0.2160 0.2160 0.2031 0.2090 27,650 +0.00(+1.46%)
Sep 26, 2018 0.2307 0.2307 0.2020 0.2060 125,778 -0.01(-2.37%)
Sep 25, 2018 0.2137 0.2180 0.2028 0.2110 16,480 -0.01(-3.30%)
Sep 24, 2018 0.2265 0.2300 0.2089 0.2182 190,586 -0.01(-5.30%)
Sep 21, 2018 0.2311 0.2311 0.2200 0.2304 24,200 -0.00(-0.04%)
Sep 20, 2018 0.2198 0.2305 0.2149 0.2305 37,258 +0.02(+7.21%)
Sep 19, 2018 0.2218 0.2368 0.2140 0.2150 127,137 -0.01(-4.32%)
Sep 18, 2018 0.2211 0.2495 0.2150 0.2247 75,353 -0.01(-2.30%)
Sep 17, 2018 0.2319 0.2471 0.2200 0.2300 28,283 -0.01(-4.17%)
Sep 14, 2018 0.2240 0.2438 0.2215 0.2400 30,200 +0.01(+3.18%)
Sep 13, 2018 0.2566 0.2823 0.2300 0.2326 136,359 -0.00(-1.40%)
Sep 12, 2018 0.2200 0.2365 0.2125 0.2359 121,729 +0.03(+13.30%)
Sep 11, 2018 0.1995 0.2110 0.1902 0.2082 8,655 +0.02(+9.52%)
Sep 10, 2018 0.2140 0.2140 0.1880 0.1901 14,050 -0.02(-8.16%)
Sep 07, 2018 0.1928 0.2070 0.1900 0.2070 59,600 -0.00(-1.43%)
Sep 06, 2018 0.2110 0.2111 0.2072 0.2100 37,993 -0.00(-2.01%)
Sep 05, 2018 0.2269 0.2310 0.2140 0.2143 38,282 -0.02(-7.83%)
Sep 04, 2018 0.2580 0.2600 0.2218 0.2325 98,603 -0.00(-0.43%)
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%)
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.