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: 2:28 PM EDT, Apr 23, 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 (%)
Mar 29, 2019 0.1179 0.1179 0.1143 0.1143 5,700 +0.00(+1.15%)
Mar 28, 2019 0.1130 0.1130 0.1095 0.1130 17,260 -0.00(-3.75%)
Mar 27, 2019 0.1174 0.1174 0.1174 0.1174 2,000 -0.01(-4.16%)
Mar 26, 2019 0.1252 0.1252 0.1225 0.1225 1,150 +0.00(+1.07%)
Mar 25, 2019 0.1287 0.1287 0.1155 0.1212 18,250 -0.01(-8.53%)
Mar 22, 2019 0.1180 0.1325 0.1099 0.1325 45,200 +0.01(+9.14%)
Mar 21, 2019 0.1250 0.1309 0.1213 0.1214 36,500 -0.01(-8.24%)
Mar 20, 2019 0.1216 0.1369 0.1216 0.1323 14,850 -0.01(-4.48%)
Mar 19, 2019 0.1340 0.1416 0.1287 0.1385 143,357 +0.02(+13.99%)
Mar 18, 2019 0.1331 0.1331 0.1215 0.1215 38,000 -0.01(-8.65%)
Mar 15, 2019 0.1305 0.1332 0.1261 0.1330 3,800 +0.01(+5.81%)
Mar 14, 2019 0.1387 0.1387 0.1257 0.1257 23,969 -0.01(-4.27%)
Mar 13, 2019 0.1405 0.1405 0.1313 0.1313 31,520 -0.01(-6.48%)
Mar 12, 2019 0.1250 0.1404 0.1247 0.1404 45,040 +0.02(+12.32%)
Mar 11, 2019 0.1153 0.1279 0.1130 0.1250 97,435 -0.01(-4.94%)
Mar 07, 2019 0.1315 0.1315 0.1315 0 -0.00(-2.08%)
Mar 06, 2019 0.1400 0.1400 0.1247 0.1343 141,838 -0.00(-1.97%)
Mar 05, 2019 0.1028 0.1406 0.1028 0.1370 183,952 +0.04(+35.51%)
Mar 04, 2019 0.1000 0.1011 0.1000 0.1011 8,132 -0.00(-2.32%)
Mar 01, 2019 0.1154 0.1154 0.1035 0.1035 19,900 -0.00(-1.15%)
Feb 28, 2019 0.0975 0.1047 0.0962 0.1047 11,727 +0.00(+4.70%)
Feb 27, 2019 0.1000 0.1122 0.0894 0.1000 184,184 -0.00(-4.40%)
Feb 26, 2019 0.1046 0.1046 0.1046 30 +0.00(+0.00%)
Feb 22, 2019 0.1046 0.1046 0.1046 0 -0.01(-9.04%)
Feb 21, 2019 0.1150 0.1150 0.1150 0.1150 865 +0.00(+3.88%)
Feb 20, 2019 0.1179 0.1179 0.1100 0.1107 39,247 -0.01(-7.29%)
Feb 19, 2019 0.1200 0.1200 0.1010 0.1194 39,560 -0.00(-2.45%)
Feb 15, 2019 0.1100 0.1224 0.1100 0.1224 4,700 +0.00(+3.29%)
Feb 14, 2019 0.1100 0.1185 0.1100 0.1185 12,520 +0.01(+6.47%)
Feb 13, 2019 0.1190 0.1190 0.1113 0.1113 16,280 -0.01(-6.00%)
Feb 11, 2019 0.1184 0.1184 0.1184 0 -0.01(-6.77%)
Feb 08, 2019 0.1105 0.1270 0.1105 0.1270 16,000 +0.01(+5.83%)
Feb 07, 2019 0.1223 0.1260 0.1151 0.1200 27,650 -0.01(-7.69%)
Feb 06, 2019 0.1225 0.1300 0.1156 0.1300 20,640 +0.01(+8.15%)
Feb 05, 2019 0.1253 0.1297 0.1165 0.1202 23,125 -0.01(-7.40%)
Feb 04, 2019 0.1347 0.1422 0.1215 0.1298 63,850 -0.01(-4.14%)
Feb 01, 2019 0.1420 0.1507 0.1347 0.1354 19,700 -0.01(-7.39%)
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%)
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.