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

Fincanna Capital Corp (OP: FNNZF )

0.0028 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
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%)
Nov 01, 2018 0.1466 0.1625 0.1415 0.1464 21,745 +0.01(+4.57%)
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%)
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.