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 (%)
Jun 30, 2022 0.0672 0 +0.01(+13.32%)
Jun 24, 2022 0.0593 0 +0.00(+7.04%)
Jun 23, 2022 0.0554 0.0554 0.0554 0.0554 2,000 -0.01(-19.59%)
Jun 22, 2022 0.0689 0.0689 0.0689 0.0689 2,000 +0.00(+2.68%)
Jun 15, 2022 0.0671 30 -0.00(-2.47%)
Jun 13, 2022 0.0688 0 -0.01(-16.91%)
Jun 10, 2022 0.0828 0.0828 0.0828 0.0828 1,050 +0.01(+17.28%)
Jun 06, 2022 0.0706 0 -0.01(-8.43%)
May 26, 2022 0.0771 0 -0.02(-21.65%)
May 24, 2022 0.0984 15 -0.01(-7.08%)
May 23, 2022 0.1059 0.1059 0.1059 0.1059 10,508 +0.01(+7.51%)
May 20, 2022 0.0872 0.0985 0.0753 0.0985 9,600 +0.01(+12.96%)
May 19, 2022 0.0872 0.0872 0.0872 0.0872 1,000 +0.01(+9.00%)
May 18, 2022 0.0872 0.0872 0.0800 0.0800 1,250 +0.01(+10.80%)
May 17, 2022 0.0880 0.1000 0.0722 0.0722 23,422 -0.03(-26.70%)
May 16, 2022 0.0985 0.0985 0.0985 0.0985 11,408 +0.02(+26.28%)
May 13, 2022 0.0780 0.0780 0.0780 0.0780 115 -0.01(-9.83%)
May 12, 2022 0.0865 0.0865 0.0865 0.0865 1,400 +0.00(+4.47%)
May 11, 2022 0.0832 0.0942 0.0828 0.0828 7,544 -0.01(-11.73%)
May 09, 2022 0.0938 0 +0.01(+13.01%)
May 05, 2022 0.0830 0 -0.00(-5.25%)
May 03, 2022 0.0876 0 +0.01(+13.62%)
Apr 28, 2022 0.0771 25 -0.01(-11.58%)
Apr 26, 2022 0.0872 0 +0.02(+24.57%)
Apr 25, 2022 0.0700 0.0700 0.0700 0.0700 4,021 -0.02(-20.18%)
Apr 22, 2022 0.0880 0.0880 0.0791 0.0877 100,700 -0.00(-0.23%)
Apr 21, 2022 0.0916 0.0916 0.0879 0.0879 11,490 -0.00(-0.23%)
Apr 18, 2022 0.0881 0 -0.00(-2.11%)
Apr 14, 2022 0.0900 0.0900 0.0900 0.0900 9,500 -0.00(-3.12%)
Apr 13, 2022 0.0900 0.0929 0.0900 0.0929 59,991 +0.01(+8.28%)
Apr 12, 2022 0.0858 0.0858 0.0858 0.0858 117 -0.01(-8.63%)
Apr 08, 2022 0.0939 0 -0.01(-5.82%)
Apr 07, 2022 0.0863 0.1050 0.0863 0.0997 207,049 +0.00(+2.78%)
Apr 06, 2022 0.0978 0.1000 0.0970 0.0970 2,760 -0.00(-3.00%)
Apr 05, 2022 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Apr 04, 2022 0.1000 0.1013 0.0911 0.1000 6,189 -0.00(-4.76%)
Apr 01, 2022 0.1028 0.1140 0.0974 0.1050 22,575 +0.00(+5.00%)
Mar 31, 2022 0.1020 0.1020 0.0969 0.1000 20,487 +0.01(+7.53%)
Mar 28, 2022 0.0930 0 +0.00(+3.33%)
Mar 24, 2022 0.0900 0 +0.01(+9.62%)
Mar 17, 2022 0.0821 1 -0.01(-6.60%)
Mar 15, 2022 0.0879 0 +0.01(+14.16%)
Mar 10, 2022 0.0770 8 +0.00(+0.65%)
Mar 08, 2022 0.0765 30 -0.02(-20.31%)
Mar 07, 2022 0.0960 0.0998 0.0950 0.0960 5,251 +0.00(+0.00%)
Mar 04, 2022 0.0960 0.0960 0.0960 0.0960 400 -0.01(-10.86%)
Mar 01, 2022 0.1077 0 -0.01(-9.50%)
Feb 28, 2022 0.1202 0.1202 0.1089 0.1190 26,282 -0.02(-11.19%)
Feb 25, 2022 0.1340 0.1340 0.1340 0.1340 1,445 -0.01(-4.29%)
Feb 24, 2022 0.1400 0.1400 0.1400 0.1400 8,500 +0.00(+0.00%)
Feb 23, 2022 0.1415 0.1415 0.1400 0.1400 6,000 -0.00(-1.41%)
Feb 22, 2022 0.1400 0.1420 0.1400 0.1420 7,887 +0.01(+8.40%)
Feb 17, 2022 0.1310 0 +0.00(+3.72%)
Feb 15, 2022 0.1263 0 -0.02(-14.31%)
Feb 09, 2022 0.1474 25 +0.00(+0.07%)
Feb 08, 2022 0.1500 0.1500 0.1473 0.1473 6,172 +0.01(+9.84%)
Feb 04, 2022 0.1341 0 -0.01(-6.87%)
Feb 02, 2022 0.1320 0.1600 0.1320 0.1440 21,100 -0.03(-14.79%)
Feb 01, 2022 0.1692 0.1692 0.1690 0.1690 5,900 +0.01(+5.63%)
Jan 31, 2022 0.1600 0.1600 0.1600 0.1600 1,500 +0.01(+3.36%)
Jan 28, 2022 0.1334 0.1548 0.1334 0.1548 5,643 +0.02(+16.39%)
Jan 26, 2022 0.1330 94 +0.01(+6.06%)
Jan 24, 2022 0.1254 0 -0.02(-13.52%)
Jan 20, 2022 0.1450 35 -0.02(-9.49%)
Jan 13, 2022 0.1602 0 +0.00(+0.13%)
Jan 12, 2022 0.1850 0.1850 0.1600 0.1600 11,324 -0.02(-13.51%)
Jan 11, 2022 0.1861 0.1861 0.1850 0.1850 6,028 +0.04(+25.00%)
Jan 07, 2022 0.1480 0.1480 0.1480 10 +0.00(+2.35%)
Jan 05, 2022 0.1446 0.1446 0.1446 0 +0.13(+1047.62%)
Dec 08, 2021 0.0126 0.0126 0.0126 0 -0.00(-21.25%)
Dec 07, 2021 0.0180 0.0180 0.0160 0.0160 7,040 -0.00(-19.60%)
Dec 06, 2021 0.0160 0.0200 0.0123 0.0199 31,931 +0.00(+12.43%)
Dec 03, 2021 0.0177 0.0177 0.0153 0.0177 31,400 +0.00(+15.69%)
Dec 02, 2021 0.0153 0.0153 0.0137 0.0153 1,504 -0.00(-7.27%)
Nov 30, 2021 0.0165 0.0165 0.0165 0 -0.01(-44.26%)
Nov 29, 2021 0.0153 0.0296 0.0153 0.0296 16,200 +0.01(+93.46%)
Nov 26, 2021 0.0199 0.0199 0.0153 0.0153 3,350 -0.00(-15.47%)
Nov 24, 2021 0.0202 0.0202 0.0163 0.0181 14,801 -0.01(-24.58%)
Nov 23, 2021 0.0223 0.0243 0.0185 0.0240 66,853 +0.01(+37.14%)
Nov 22, 2021 0.0229 0.0229 0.0150 0.0175 480,084 -0.01(-24.24%)
Nov 19, 2021 0.0260 0.0260 0.0231 0.0231 38,472 -0.00(-11.15%)
Nov 18, 2021 0.0320 0.0321 0.0233 0.0260 305,773 -0.01(-19.50%)
Nov 17, 2021 0.0357 0.0357 0.0322 0.0323 117,384 -0.01(-19.65%)
Nov 16, 2021 0.0368 0.0402 0.0350 0.0402 24,380 +0.00(+10.44%)
Nov 15, 2021 0.0414 0.0414 0.0353 0.0364 258,793 +0.00(+2.82%)
Nov 12, 2021 0.0390 0.0390 0.0352 0.0354 57,342 -0.00(-3.80%)
Nov 11, 2021 0.0368 0.0368 0.0368 0.0368 30,000 -0.00(-4.42%)
Nov 09, 2021 0.0355 0.0385 0.0339 0.0385 14,900 -0.00(-6.10%)
Nov 08, 2021 0.0354 0.0410 0.0354 0.0410 13,540 +0.00(+7.89%)
Nov 05, 2021 0.0375 0.0400 0.0354 0.0380 226,466 -0.00(-9.31%)
Nov 04, 2021 0.0430 0.0430 0.0370 0.0419 11,700 -0.00(-0.24%)
Nov 03, 2021 0.0436 0.0450 0.0420 0.0420 20,537 -0.01(-13.40%)
Nov 02, 2021 0.0485 0.0485 0.0485 0.0485 7,374 +0.00(+5.43%)
Nov 01, 2021 0.0475 0.0450 0.0460 0.0460 7,625 +0.00(+2.22%)
Oct 28, 2021 0.0450 0.0450 0.0450 0 +0.00(+2.51%)
Oct 27, 2021 0.0439 0.0439 0.0439 0.0439 167 -0.00(-9.67%)
Oct 25, 2021 0.0486 0.0486 0.0486 72 -0.01(-9.33%)
Oct 22, 2021 0.0476 0.0536 0.0476 0.0536 34,500 +0.00(+7.20%)
Oct 21, 2021 0.0529 0.0529 0.0500 0.0500 52,696 -0.00(-0.99%)
Oct 20, 2021 0.0612 0.0612 0.0505 0.0505 533 -0.00(-2.88%)
Oct 19, 2021 0.0516 0.0524 0.0516 0.0520 126,143 -0.00(-2.99%)
Oct 18, 2021 0.0467 0.0536 0.0467 0.0536 2,677 +0.00(+3.88%)
Oct 15, 2021 0.0500 0.0516 0.0440 0.0516 11,234 -0.00(-5.49%)
Oct 14, 2021 0.0536 0.0546 0.0500 0.0546 6,134 +0.00(+3.80%)
Oct 13, 2021 0.0526 0.0526 0.0526 0.0526 65,555 +0.00(+4.78%)
Oct 12, 2021 0.0502 0.0502 0.0502 0.0502 133 -0.00(-0.99%)
Oct 11, 2021 0.0497 0.0507 0.0448 0.0507 52,936 +0.00(+2.22%)
Oct 08, 2021 0.0490 0.0496 0.0490 0.0496 9,000 -0.00(-0.40%)
Oct 07, 2021 0.0561 0.0561 0.0498 0.0498 14,300 -0.01(-9.45%)
Oct 06, 2021 0.0550 0.0550 0.0515 0.0550 11,000 -0.00(-2.83%)
Oct 05, 2021 0.0545 0.0572 0.0545 0.0566 8,116 +0.00(+4.81%)
Oct 04, 2021 0.0513 0.0544 0.0512 0.0540 14,560 -0.00(-4.09%)
Oct 01, 2021 0.0562 0.0563 0.0507 0.0563 16,902 +0.00(+2.36%)
Sep 30, 2021 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Sep 29, 2021 0.0550 0.0550 0.0550 0.0550 2,033 -0.00(-4.18%)
Sep 27, 2021 0.0574 0.0574 0.0574 0 -0.00(-5.28%)
Sep 24, 2021 0.0606 0.0606 0.0606 0.0606 2,900 +0.00(+1.34%)
Sep 23, 2021 0.0598 0.0598 0.0598 0.0598 3,000 +0.00(+2.40%)
Sep 22, 2021 0.0650 0.0650 0.0584 0.0584 3,500 +0.00(+7.75%)
Sep 21, 2021 0.0498 0.0548 0.0498 0.0542 4,800 +0.00(+1.50%)
Sep 20, 2021 0.0534 0.0592 0.0534 0.0534 5,413 -0.01(-10.55%)
Sep 17, 2021 0.0590 0.0600 0.0548 0.0597 78,114 +0.00(+1.19%)
Sep 16, 2021 0.0590 0.0590 0.0590 0.0590 17,000 +0.00(+0.00%)
Sep 15, 2021 0.0590 0.0600 0.0590 0.0590 80,249 -0.00(-1.50%)
Sep 14, 2021 0.0566 0.0618 0.0566 0.0599 10,615 -0.01(-8.83%)
Sep 13, 2021 0.0622 0.0657 0.0622 0.0657 35,420 +0.00(+5.46%)
Sep 10, 2021 0.0708 0.0708 0.0623 0.0623 7,731 -0.01(-11.51%)
Sep 09, 2021 0.0704 0.0704 0.0704 0.0704 1,000 -0.00(-0.28%)
Sep 08, 2021 0.0820 0.0820 0.0698 0.0706 6,335 -0.01(-9.49%)
Sep 07, 2021 0.0805 0.0850 0.0780 0.0780 69,460 +0.01(+9.86%)
Sep 02, 2021 0.0710 0.0710 0.0710 0 +0.00(+6.45%)
Sep 01, 2021 0.0662 0.0668 0.0662 0.0667 8,190 +0.00(+1.21%)
Aug 31, 2021 0.0660 0.0664 0.0586 0.0659 102,500 +0.01(+11.69%)
Aug 30, 2021 0.0591 0.0591 0.0590 0.0590 6,500 +0.00(+0.00%)
Aug 27, 2021 0.0681 0.0685 0.0551 0.0590 30,772 +0.00(+0.00%)
Aug 26, 2021 0.0634 0.0634 0.0590 0.0590 8,200 +0.00(+0.51%)
Aug 25, 2021 0.0587 0.0587 0.0587 0.0587 10,000 -0.00(-4.08%)
Aug 20, 2021 0.0544 0.0544 0.0544 0.0612 1,250 -0.00(-6.71%)
Aug 19, 2021 0.0656 0.0656 0.0656 0.0656 7,459 +0.00(+0.92%)
Aug 18, 2021 0.0541 0.0650 0.0541 0.0650 4,043 -0.00(-4.41%)
Aug 17, 2021 0.0610 0.0681 0.0610 0.0680 3,870 +0.01(+9.32%)
Aug 16, 2021 0.0580 0.0622 0.0545 0.0622 18,218 +0.00(+3.67%)
Aug 13, 2021 0.0720 0.0720 0.0600 0.0600 24,855 -0.01(-8.40%)
Aug 11, 2021 0.0655 0.0655 0.0655 0 +0.00(+6.50%)
Aug 10, 2021 0.0600 0.0615 0.0580 0.0615 3,800 -0.01(-15.06%)
Aug 09, 2021 0.0590 0.0724 0.0580 0.0724 6,150 +0.01(+24.83%)
Aug 06, 2021 0.0653 0.0653 0.0580 0.0580 13,000 -0.01(-11.31%)
Aug 05, 2021 0.0586 0.0654 0.0586 0.0654 850 +0.00(+3.32%)
Aug 04, 2021 0.0568 0.0682 0.0547 0.0633 26,688 -0.01(-7.99%)
Aug 03, 2021 0.0796 0.0796 0.0688 0.0688 1,600 -0.01(-11.23%)
Jul 30, 2021 0.0775 0.0775 0.0775 0 +0.00(+2.24%)
Jul 29, 2021 0.0570 0.0760 0.0530 0.0758 144,854 +0.03(+60.93%)
Jul 28, 2021 0.0471 0.0471 0.0471 0.0471 325 -0.00(-4.66%)
Jul 27, 2021 0.0494 0.0494 0.0494 0.0494 1,000 -0.00(-3.33%)
Jul 26, 2021 0.0560 0.0560 0.0511 0.0511 29,066 -0.01(-10.04%)
Jul 23, 2021 0.0487 0.0568 0.0487 0.0568 2,465 +0.00(+2.34%)
Jul 22, 2021 0.0555 0.0567 0.0548 0.0555 27,150 +0.00(+0.18%)
Jul 21, 2021 0.0651 0.0651 0.0554 0.0554 302 -0.00(-7.67%)
Jul 19, 2021 0.0600 0.0600 0.0600 0 -0.00(-6.98%)
Jul 15, 2021 0.0645 0.0645 0.0645 0 -0.00(-5.15%)
Jul 14, 2021 0.0533 0.0680 0.0533 0.0680 21,835 +0.01(+9.50%)
Jul 13, 2021 0.0649 0.0649 0.0621 0.0621 2,749 -0.01(-10.52%)
Jul 12, 2021 0.0574 0.0694 0.0557 0.0694 6,750 +0.01(+16.05%)
Jul 09, 2021 0.0556 0.0647 0.0556 0.0598 15,050 -0.00(-0.33%)
Jul 08, 2021 0.0600 0.0600 0.0600 0.0600 17,173 +0.00(+0.00%)
Jul 07, 2021 0.0672 0.0720 0.0600 0.0600 6,599 -0.01(-8.26%)
Jul 06, 2021 0.0601 0.0654 0.0601 0.0654 11,370 -0.00(-1.21%)
Jul 02, 2021 0.0600 0.0670 0.0600 0.0662 81,610 +0.00(+5.92%)
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.