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

Fincanna Capital Corp (OP: FNNZF )

0.0025 UNCHANGED
Last 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 (%)
Apr 30, 2018 0.3831 0.3918 0.3550 0.3867 25,364 -0.00(-0.57%)
Apr 27, 2018 0.3700 0.3889 0.3552 0.3889 36,511 +0.02(+5.48%)
Apr 26, 2018 0.3799 0.3900 0.3633 0.3687 11,900 -0.02(-3.97%)
Apr 25, 2018 0.3899 0.3899 0.3700 0.3839 7,854 -0.00(-0.47%)
Apr 24, 2018 0.3821 0.3899 0.3685 0.3857 10,333 +0.01(+2.89%)
Apr 23, 2018 0.3930 0.4000 0.3716 0.3749 30,387 -0.01(-1.89%)
Apr 20, 2018 0.3968 0.3980 0.3785 0.3821 11,920 -0.01(-3.74%)
Apr 19, 2018 0.3989 0.3998 0.3857 0.3970 17,125 +0.01(+1.79%)
Apr 18, 2018 0.3820 0.4090 0.3820 0.3900 31,353 +0.01(+2.52%)
Apr 17, 2018 0.4337 0.4337 0.3804 0.3804 59,547 -0.07(-15.65%)
Apr 16, 2018 0.4799 0.5000 0.4472 0.4510 114,413 +0.00(+1.03%)
Apr 13, 2018 0.3650 0.4464 0.3430 0.4464 53,404 +0.06(+15.23%)
Apr 12, 2018 0.3746 0.3874 0.3596 0.3874 20,000 +0.02(+4.22%)
Apr 11, 2018 0.3704 0.3926 0.3598 0.3717 20,085 -0.01(-1.35%)
Apr 10, 2018 0.3845 0.3928 0.3587 0.3768 39,450 -0.06(-13.58%)
Apr 09, 2018 0.4170 0.4360 0.3973 0.4360 16,399 +0.00(+0.72%)
Apr 06, 2018 0.4281 0.4367 0.4114 0.4329 10,205 +0.01(+3.54%)
Apr 05, 2018 0.4670 0.4680 0.4170 0.4181 30,754 -0.01(-2.99%)
Apr 04, 2018 0.4458 0.4539 0.3939 0.4310 26,765 -0.02(-5.32%)
Apr 03, 2018 0.4940 0.5000 0.4088 0.4552 83,765 -0.04(-7.35%)
Apr 02, 2018 0.5485 0.5539 0.4813 0.4913 37,702 -0.06(-10.43%)
Mar 29, 2018 0.5485 0.5485 0.5485 0 +0.01(+2.33%)
Mar 28, 2018 0.5440 0.5800 0.5300 0.5360 77,374 -0.03(-4.96%)
Mar 27, 2018 0.5582 0.5885 0.5500 0.5640 47,272 +0.01(+2.53%)
Mar 26, 2018 0.5691 0.6026 0.5465 0.5501 67,936 -0.01(-2.29%)
Mar 23, 2018 0.5960 0.6100 0.5612 0.5630 101,436 -0.02(-3.65%)
Mar 22, 2018 0.6159 0.6250 0.5700 0.5843 167,097 -0.04(-6.66%)
Mar 21, 2018 0.6117 0.6260 0.6000 0.6260 81,842 +0.03(+5.21%)
Mar 20, 2018 0.6170 0.6226 0.5950 0.5950 196,856 -0.02(-2.46%)
Mar 19, 2018 0.5833 0.6240 0.5833 0.6100 489,936 +0.05(+8.93%)
Mar 16, 2018 0.5700 0.5778 0.5479 0.5600 30,400 -0.03(-5.39%)
Mar 15, 2018 0.5773 0.5950 0.5620 0.5919 40,350 +0.02(+2.81%)
Mar 14, 2018 0.5458 0.5793 0.5000 0.5757 95,825 +0.05(+10.31%)
Mar 13, 2018 0.5541 0.5600 0.5200 0.5219 13,500 -0.01(-2.56%)
Mar 12, 2018 0.5497 0.5497 0.5356 0.5356 2,700 -0.01(-2.16%)
Mar 09, 2018 0.1000 0.5629 0.1000 0.5474 8,550 +0.00(+0.24%)
Mar 08, 2018 0.5598 0.5598 0.5377 0.5461 2,220 -0.01(-2.48%)
Mar 07, 2018 0.5700 0.5747 0.1100 0.5600 3,161 -0.02(-3.26%)
Mar 06, 2018 0.5480 0.5869 0.5412 0.5789 13,967 +0.02(+3.37%)
Mar 05, 2018 0.5678 0.5720 0.5564 0.5600 7,800 +0.02(+3.70%)
Mar 02, 2018 0.5710 0.5710 0.5400 0.5400 6,137 -0.01(-1.51%)
Mar 01, 2018 0.5440 0.5565 0.5400 0.5483 6,413 +0.00(+0.79%)
Feb 28, 2018 0.1000 0.5502 0.1000 0.5440 7,375 +0.01(+1.66%)
Feb 27, 2018 0.5857 0.5857 0.5351 0.5351 7,383 -0.04(-6.72%)
Feb 26, 2018 0.6000 0.6000 0.5716 0.5737 4,967 -0.03(-5.17%)
Feb 23, 2018 0.5538 0.6100 0.4800 0.6050 217,500 +0.03(+4.79%)
Feb 22, 2018 0.6000 0.6300 0.5673 0.5774 22,601 -0.06(-8.91%)
Feb 21, 2018 0.6497 0.6800 0.6278 0.6338 19,586 +0.01(+1.07%)
Feb 20, 2018 0.6463 0.6602 0.6270 0.6271 39,562 -0.00(-0.78%)
Feb 16, 2018 0.6320 0.6320 0.6320 0 +0.07(+12.32%)
Feb 15, 2018 0.5635 0.5871 0.5580 0.5627 6,880 +0.02(+3.29%)
Feb 14, 2018 0.5448 0.5448 0.5448 0.5448 850 -0.02(-2.91%)
Feb 13, 2018 0.5896 0.5977 0.5611 0.5611 28,655 -0.03(-5.03%)
Feb 12, 2018 0.5898 0.5965 0.5769 0.5908 6,266 +0.01(+1.58%)
Feb 09, 2018 0.5773 0.5950 0.5690 0.5816 8,458 +0.01(+2.21%)
Feb 08, 2018 0.6000 0.6000 0.5619 0.5690 13,863 -0.02(-3.01%)
Feb 07, 2018 0.6252 0.6301 0.5859 0.5866 38,261 +0.00(+0.36%)
Feb 06, 2018 0.5930 0.6088 0.5690 0.5845 22,320 -0.00(-0.09%)
Feb 05, 2018 0.6037 0.6344 0.6037 0.5850 13,662 -0.01(-1.66%)
Feb 02, 2018 0.6414 0.6414 0.5949 0.5949 5,950 -0.05(-7.29%)
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.