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

Fincanna Capital Corp (OP: FNNZF )

0.0015 UNCHANGED
Last Price Updated: 11:42 AM EDT, May 17, 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 (%)
Jul 31, 2018 0.1896 0.2033 0.1890 0.2019 46,820 +0.01(+5.21%)
Jul 30, 2018 0.2044 0.2075 0.1919 0.1919 12,700 -0.01(-4.05%)
Jul 27, 2018 0.2000 0.2092 0.2000 0.2000 13,300 -0.00(-0.79%)
Jul 26, 2018 0.2040 0.2040 0.2000 0.2016 1,400 -0.00(-1.66%)
Jul 25, 2018 0.2030 0.2050 0.2010 0.2050 1,650 +0.01(+2.86%)
Jul 24, 2018 0.2178 0.2178 0.1993 0.1993 36,200 -0.00(-0.35%)
Jul 23, 2018 0.2187 0.2187 0.2000 0.2000 20,688 -0.02(-8.00%)
Jul 20, 2018 0.2135 0.2184 0.2000 0.2174 55,101 -0.00(-1.81%)
Jul 19, 2018 0.2056 0.2239 0.2056 0.2214 19,688 +0.02(+8.11%)
Jul 18, 2018 0.2144 0.2172 0.2027 0.2048 12,633 -0.01(-6.06%)
Jul 17, 2018 0.2162 0.2300 0.2104 0.2180 66,579 +0.00(+1.40%)
Jul 16, 2018 0.2378 0.2499 0.2150 0.2150 105,382 -0.02(-10.27%)
Jul 13, 2018 0.2500 0.2597 0.2350 0.2396 83,155 -0.00(-1.36%)
Jul 12, 2018 0.2150 0.2500 0.2150 0.2429 80,746 +0.02(+6.96%)
Jul 11, 2018 0.2417 0.2470 0.2184 0.2271 66,764 -0.02(-6.20%)
Jul 10, 2018 0.2318 0.2421 0.2235 0.2421 37,255 +0.01(+5.31%)
Jul 09, 2018 0.2117 0.2318 0.2089 0.2299 28,101 +0.02(+8.60%)
Jul 06, 2018 0.2219 0.2230 0.2040 0.2117 52,922 -0.00(-1.53%)
Jul 05, 2018 0.2303 0.2400 0.2074 0.2150 146,125 -0.01(-4.83%)
Jul 03, 2018 0.2259 0.2259 0.2259 0 -0.04(-15.87%)
Jul 02, 2018 0.2410 0.3000 0.2138 0.2685 140,408 +0.04(+19.76%)
Jun 29, 2018 0.2172 0.2242 0.2000 0.2242 73,547 +0.01(+5.21%)
Jun 28, 2018 0.2125 0.2168 0.2020 0.2131 45,240 +0.01(+3.95%)
Jun 27, 2018 0.2130 0.2236 0.1925 0.2050 212,990 -0.00(-1.44%)
Jun 26, 2018 0.2130 0.2130 0.1972 0.2080 46,493 -0.01(-2.99%)
Jun 25, 2018 0.2433 0.2496 0.2079 0.2144 46,763 -0.04(-14.68%)
Jun 22, 2018 0.2653 0.2680 0.2500 0.2513 22,299 -0.01(-5.57%)
Jun 21, 2018 0.2750 0.2872 0.2648 0.2661 72,059 -0.01(-3.24%)
Jun 20, 2018 0.2580 0.2822 0.2580 0.2750 33,408 +0.02(+6.59%)
Jun 19, 2018 0.2468 0.2617 0.2428 0.2580 31,096 +0.01(+6.13%)
Jun 18, 2018 0.2451 0.2720 0.2431 0.2431 92,222 -0.02(-7.74%)
Jun 15, 2018 0.2706 0.2560 0.2635 46,735 +0.01(+2.93%)
Jun 14, 2018 0.2875 0.2875 0.2393 0.2560 82,716 -0.03(-9.57%)
Jun 13, 2018 0.2868 0.2927 0.2700 0.2831 122,181 -0.00(-0.11%)
Jun 12, 2018 0.3000 0.3000 0.2600 0.2834 67,700 -0.00(-0.91%)
Jun 11, 2018 0.2901 0.3026 0.2799 0.2860 35,750 -0.01(-4.67%)
Jun 08, 2018 0.3216 0.3260 0.2918 0.3000 36,237 -0.02(-5.72%)
Jun 07, 2018 0.3099 0.3410 0.2998 0.3182 141,019 +0.02(+8.06%)
Jun 06, 2018 0.3093 0.3120 0.2904 0.2945 32,332 -0.00(-1.18%)
Jun 05, 2018 0.3196 0.3213 0.2975 0.2980 12,848 -0.01(-4.27%)
Jun 04, 2018 0.3267 0.3267 0.3000 0.3113 70,880 +0.01(+4.43%)
Jun 01, 2018 0.2907 0.3280 0.2775 0.2981 33,550 +0.01(+4.49%)
May 31, 2018 0.2735 0.2949 0.2735 0.2853 8,000 +0.00(+1.17%)
May 30, 2018 0.2823 0.3155 0.2820 0.2820 23,700 -0.03(-10.98%)
May 29, 2018 0.2975 0.3255 0.2950 0.3168 17,468 -0.01(-2.13%)
May 25, 2018 0.3237 0.3237 0.3237 0 +0.04(+13.58%)
May 24, 2018 0.3014 0.3083 0.2850 0.2850 13,917 -0.03(-8.06%)
May 23, 2018 0.3200 0.3200 0.3084 0.3100 31,746 -0.02(-4.88%)
May 22, 2018 0.3390 0.3390 0.3227 0.3259 8,450 -0.03(-7.15%)
May 21, 2018 0.3447 0.3510 0.3161 0.3510 4,782 +0.00(+1.27%)
May 18, 2018 0.3157 0.3466 0.3150 0.3466 9,297 +0.03(+10.63%)
May 17, 2018 0.3390 0.3390 0.3133 0.3133 21,850 -0.02(-5.63%)
May 16, 2018 0.3463 0.3510 0.3320 0.3320 16,430 +0.01(+3.56%)
May 15, 2018 0.3195 0.3408 0.3195 0.3206 5,650 +0.01(+1.77%)
May 14, 2018 0.3154 0.3309 0.3120 0.3150 16,522 -0.02(-5.41%)
May 11, 2018 0.3205 0.3420 0.3205 0.3330 5,410 +0.01(+2.52%)
May 10, 2018 0.3346 0.3459 0.3160 0.3248 35,970 -0.00(-1.31%)
May 09, 2018 0.3350 0.3350 0.3131 0.3291 7,900 -0.00(-1.20%)
May 08, 2018 0.3499 0.3499 0.3331 0.3331 20,600 -0.02(-4.83%)
May 07, 2018 0.3771 0.3771 0.3444 0.3500 31,962 -0.02(-6.34%)
May 04, 2018 0.3583 0.3737 0.3583 0.3737 1,810 +0.00(+1.00%)
May 03, 2018 0.3694 0.3700 0.3590 0.3700 14,205 -0.01(-1.70%)
May 02, 2018 0.3630 0.3775 0.3552 0.3764 5,035 -0.00(-0.50%)
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.